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 30, 2005 9.216 9.281 9.216 9.281 324 +0.00(+0.00%)
Dec 29, 2005 9.142 9.766 9.142 9.281 1,032 -0.76(-7.58%)
Dec 28, 2005 9.904 10.04 9.904 10.04 2,165 +0.28(+2.83%)
Dec 27, 2005 9.766 10.32 9.766 9.766 2,108 +0.07(+0.71%)
Dec 23, 2005 9.696 9.696 9.696 9.696 0 +0.00(+0.00%)
Dec 22, 2005 9.558 9.765 9.004 9.696 4,504 +0.14(+1.45%)
Dec 21, 2005 9.558 9.627 9.489 9.558 693 -0.07(-0.72%)
Dec 20, 2005 10.04 10.39 9.627 9.627 2,324 -0.42(-4.14%)
Dec 19, 2005 9.350 10.04 9.350 10.04 1,720 +0.21(+2.12%)
Dec 16, 2005 10.04 10.04 9.142 9.834 483 -0.21(-2.08%)
Dec 15, 2005 9.627 10.60 9.350 10.04 2,476 +0.14(+1.40%)
Dec 14, 2005 9.004 10.04 9.004 9.904 7,635 +0.83(+9.16%)
Dec 13, 2005 8.173 9.073 8.173 9.073 4,346 +0.42(+4.80%)
Dec 12, 2005 8.657 8.657 8.657 8.657 57 +0.00(+0.00%)
Dec 09, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Dec 08, 2005 8.657 8.657 8.657 8.657 14 +0.55(+6.84%)
Dec 07, 2005 7.965 8.173 7.965 8.103 72 +0.00(+0.00%)
Dec 06, 2005 7.965 8.311 7.965 8.103 638 -0.28(-3.31%)
Dec 05, 2005 8.380 8.380 8.380 8.380 86 +0.00(+0.00%)
Dec 02, 2005 8.173 8.380 8.173 8.380 158 +0.07(+0.83%)
Dec 01, 2005 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Nov 30, 2005 8.103 8.311 8.103 8.311 227 +0.21(+2.56%)
Nov 29, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Nov 28, 2005 8.173 8.380 8.103 8.103 1,082 -0.28(-3.31%)
Nov 25, 2005 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Nov 23, 2005 7.619 8.657 7.619 8.380 851 -0.07(-0.82%)
Nov 22, 2005 7.965 8.657 7.965 8.450 115 +0.07(+0.83%)
Nov 21, 2005 8.526 8.526 8.380 8.380 57 -0.62(-6.92%)
Nov 18, 2005 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Nov 17, 2005 9.004 9.627 8.935 9.004 1,054 +0.35(+4.00%)
Nov 16, 2005 8.657 8.657 8.657 8.657 57 +0.14(+1.63%)
Nov 15, 2005 8.311 9.627 8.311 8.519 1,286 -0.62(-6.82%)
Nov 14, 2005 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 11, 2005 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 10, 2005 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 09, 2005 7.549 9.696 7.549 9.142 5,308 +0.21(+2.33%)
Nov 08, 2005 8.935 8.935 8.865 8.935 924 +0.42(+4.88%)
Nov 07, 2005 8.865 8.865 8.519 8.519 288 -0.35(-3.91%)
Nov 04, 2005 8.796 8.865 8.796 8.865 375 +0.21(+2.40%)
Nov 03, 2005 8.657 8.657 8.657 8.657 64 +0.00(+0.00%)
Nov 02, 2005 8.519 9.004 8.519 8.657 895 +0.48(+5.93%)
Nov 01, 2005 8.588 8.657 8.173 8.173 563 -0.69(-7.81%)
Oct 31, 2005 8.865 8.865 8.865 8.865 0 +0.00(+0.00%)
Oct 28, 2005 8.935 8.935 8.311 8.865 389 +0.00(+0.00%)
Oct 27, 2005 8.796 8.865 8.796 8.865 1,456 +0.21(+2.40%)
Oct 26, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 25, 2005 8.657 8.657 8.657 8.657 216 +0.00(+0.00%)
Oct 24, 2005 8.173 8.775 8.173 8.657 2,035 +0.00(+0.00%)
Oct 21, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 20, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 19, 2005 8.173 8.657 8.173 8.657 6,208 +0.55(+6.84%)
Oct 18, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Oct 17, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Oct 14, 2005 8.173 8.173 8.103 8.103 288 -0.69(-7.87%)
Oct 13, 2005 8.311 8.796 8.311 8.796 4,187 +0.83(+10.43%)
Oct 12, 2005 8.034 8.318 7.965 7.965 1,396 -0.07(-0.86%)
Oct 11, 2005 8.034 8.034 8.034 8.034 144 -0.55(-6.44%)
Oct 10, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 07, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 06, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 05, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 04, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
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.