Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

15.11 -0.15 (-0.98%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.57 11.57 10.74 10.80 6,988 +0.00(+0.00%)
Dec 30, 2004 10.53 11.50 10.53 10.80 9,052 +0.14(+1.30%)
Dec 29, 2004 11.11 11.11 10.46 10.67 11,651 -0.42(-3.75%)
Dec 28, 2004 10.60 12.67 10.46 11.08 53,479 +0.42(+3.90%)
Dec 27, 2004 9.973 11.29 9.835 10.67 17,499 +0.55(+5.48%)
Dec 23, 2004 10.18 10.18 9.835 10.11 1,732 -0.14(-1.35%)
Dec 22, 2004 10.46 10.46 10.18 10.25 2,353 -0.07(-0.67%)
Dec 21, 2004 10.25 10.80 9.973 10.32 4,331 +0.28(+2.76%)
Dec 20, 2004 10.11 10.18 10.04 10.04 2,714 -0.07(-0.68%)
Dec 17, 2004 9.766 10.40 9.558 10.11 9,514 +0.14(+1.39%)
Dec 16, 2004 10.18 10.39 9.771 9.973 4,201 -0.07(-0.69%)
Dec 15, 2004 10.74 10.74 9.835 10.04 10,020 -0.42(-3.97%)
Dec 14, 2004 11.15 11.29 10.46 10.46 7,710 -0.28(-2.58%)
Dec 13, 2004 10.11 11.77 10.04 10.74 30,638 +0.62(+6.17%)
Dec 10, 2004 10.53 10.53 10.04 10.11 5,255 -0.44(-4.14%)
Dec 09, 2004 10.46 10.94 10.46 10.55 7,363 -0.05(-0.46%)
Dec 08, 2004 9.973 11.43 9.489 10.60 31,389 +0.69(+6.99%)
Dec 07, 2004 10.67 10.67 9.835 9.904 8,922 -0.35(-3.38%)
Dec 06, 2004 10.53 10.74 9.973 10.25 11,810 -0.62(-5.73%)
Dec 03, 2004 11.77 11.77 10.60 10.87 6,309 -0.62(-5.42%)
Dec 02, 2004 10.18 11.50 10.11 11.50 18,481 +1.25(+12.16%)
Dec 01, 2004 9.973 10.60 9.835 10.25 7,305 +0.21(+2.07%)
Nov 30, 2004 10.39 10.74 10.04 10.04 4,259 -0.42(-3.97%)
Nov 29, 2004 11.08 11.08 10.04 10.46 15,261 -0.21(-2.01%)
Nov 26, 2004 11.36 11.36 10.53 10.67 2,916 -0.13(-1.22%)
Nov 24, 2004 12.05 12.19 10.53 10.80 16,012 -0.42(-3.70%)
Nov 23, 2004 10.74 12.19 10.53 11.22 24,299 +0.35(+3.18%)
Nov 22, 2004 11.57 11.64 10.46 10.87 10,872 -0.55(-4.85%)
Nov 19, 2004 11.64 12.26 11.08 11.43 18,394 -0.48(-4.07%)
Nov 18, 2004 11.98 12.61 11.08 11.91 36,139 -0.55(-4.44%)
Nov 17, 2004 12.12 13.71 12.12 12.47 29,829 +0.14(+1.12%)
Nov 16, 2004 12.81 14.54 12.05 12.33 44,614 -0.76(-5.82%)
Nov 15, 2004 12.61 15.17 11.77 13.09 144,614 +0.28(+2.16%)
Nov 12, 2004 17.25 17.25 12.47 12.81 253,379 -5.06(-28.29%)
Nov 11, 2004 15.31 21.47 13.85 17.87 1,597,449 +8.80(+96.95%)
Nov 10, 2004 9.004 9.212 8.935 9.073 13,471 +0.48(+5.56%)
Nov 09, 2004 8.865 8.865 8.588 8.595 1,299 -0.27(-3.05%)
Nov 08, 2004 8.865 8.865 8.865 8.865 375 +0.07(+0.79%)
Nov 05, 2004 8.796 8.796 8.796 8.796 1,472 +0.28(+3.25%)
Nov 04, 2004 8.519 8.935 8.450 8.519 909 -0.14(-1.60%)
Nov 03, 2004 8.935 8.935 8.657 8.657 880 -0.48(-5.30%)
Nov 02, 2004 8.796 9.350 8.657 9.142 3,104 +0.42(+4.76%)
Nov 01, 2004 9.004 9.142 8.450 8.727 1,775 -0.28(-3.08%)
Oct 29, 2004 8.380 9.004 8.380 9.004 1,573 +0.07(+0.78%)
Oct 28, 2004 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Oct 27, 2004 8.935 8.935 8.657 8.935 245 +0.21(+2.38%)
Oct 26, 2004 8.311 8.727 8.311 8.727 4,302 +0.28(+3.28%)
Oct 25, 2004 8.720 8.720 8.450 8.450 158 -0.28(-3.17%)
Oct 22, 2004 8.657 8.727 8.450 8.727 259 +0.21(+2.44%)
Oct 21, 2004 8.657 9.004 8.519 8.519 1,010 -0.14(-1.60%)
Oct 20, 2004 8.657 8.657 8.657 8.657 216 +0.07(+0.81%)
Oct 19, 2004 8.865 8.865 8.380 8.588 1,544 +0.21(+2.48%)
Oct 18, 2004 8.380 8.380 8.380 8.380 274 -0.48(-5.47%)
Oct 15, 2004 8.380 8.865 8.380 8.865 563 +0.07(+0.79%)
Oct 14, 2004 8.796 8.796 8.796 8.796 288 +0.14(+1.60%)
Oct 13, 2004 9.004 9.004 8.595 8.657 1,328 -0.35(-3.85%)
Oct 12, 2004 8.588 9.004 8.588 9.004 447 +0.00(+0.00%)
Oct 11, 2004 9.073 9.073 8.450 9.004 808 -0.28(-2.99%)
Oct 08, 2004 8.657 9.281 8.657 9.281 28 -0.21(-2.19%)
Oct 07, 2004 8.865 9.489 8.865 9.489 837 +0.42(+4.58%)
Oct 06, 2004 9.073 9.073 8.727 9.073 360 +0.00(+0.00%)
Oct 05, 2004 9.004 9.142 9.004 9.073 577 -0.35(-3.68%)
Oct 04, 2004 9.419 9.419 9.212 9.419 418 -0.28(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.