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, 2020 14.45 14.45 14.45 62,059 -0.45(-3.04%)
Dec 30, 2020 16.32 16.42 12.35 14.90 62,059 -1.45(-8.89%)
Dec 29, 2020 14.44 16.93 14.16 16.35 85,880 +2.45(+17.60%)
Dec 28, 2020 11.99 15.38 11.99 13.91 98,528 +1.92(+15.98%)
Dec 24, 2020 11.95 12.01 11.40 11.99 23,650 +0.54(+4.70%)
Dec 23, 2020 10.93 11.52 10.91 11.45 19,012 +0.75(+7.05%)
Dec 22, 2020 10.17 10.70 10.08 10.70 8,758 +0.71(+7.09%)
Dec 21, 2020 9.627 10.16 9.627 9.989 12,301 +0.55(+5.84%)
Dec 18, 2020 9.438 9.438 9.438 9.438 649 -0.18(-1.89%)
Dec 17, 2020 9.619 9.619 9.619 9.619 849 +0.00(+0.00%)
Dec 16, 2020 9.381 9.619 9.373 9.619 1,604 +0.15(+1.63%)
Dec 15, 2020 9.643 9.643 9.435 9.466 2,361 +0.03(+0.33%)
Dec 14, 2020 9.490 9.507 9.435 9.435 1,682 -0.28(-2.88%)
Dec 11, 2020 9.735 9.735 9.714 9.714 1,169 +0.35(+3.73%)
Dec 10, 2020 9.629 9.629 9.365 9.365 2,523 -0.23(-2.37%)
Dec 09, 2020 9.619 9.619 9.592 9.592 2,510 -0.03(-0.28%)
Dec 08, 2020 9.550 9.633 9.550 9.619 806 -0.02(-0.24%)
Dec 07, 2020 9.715 9.715 9.643 9.643 978 +0.07(+0.72%)
Dec 04, 2020 9.571 9.573 9.571 9.573 1,039 +0.08(+0.81%)
Dec 03, 2020 9.496 9.496 9.496 80 +0.00(+0.00%)
Dec 02, 2020 9.558 9.558 9.496 9.496 2,544 -0.12(-1.27%)
Dec 01, 2020 9.618 9.618 9.618 281 +0.00(+0.00%)
Nov 30, 2020 9.519 9.619 9.519 9.618 7,874 -0.04(-0.44%)
Nov 27, 2020 9.571 9.661 9.571 9.661 1,039 +0.16(+1.74%)
Nov 25, 2020 9.496 9.496 9.496 9.496 779 -0.18(-1.86%)
Nov 24, 2020 9.708 9.708 9.676 9.676 1,251 +0.13(+1.32%)
Nov 23, 2020 9.716 9.716 9.550 9.550 1,214 -0.03(-0.31%)
Nov 20, 2020 9.580 9.580 9.580 28 +0.00(+0.00%)
Nov 19, 2020 9.580 9.580 9.580 103 +0.00(+0.00%)
Nov 18, 2020 9.580 9.580 9.580 9.580 375 -0.23(-2.36%)
Nov 17, 2020 9.812 9.812 9.812 36 +0.00(+0.00%)
Nov 16, 2020 9.812 9.812 9.812 9.812 1,178 +0.52(+5.55%)
Nov 13, 2020 9.296 9.296 9.296 29 +0.00(+0.00%)
Nov 12, 2020 9.296 9.296 9.296 327 +0.00(+0.00%)
Nov 11, 2020 9.296 9.296 9.296 9.296 298 -0.69(-6.93%)
Nov 10, 2020 9.650 9.989 9.439 9.989 792 +0.35(+3.59%)
Nov 09, 2020 9.643 9.643 9.450 9.643 1,239 +0.04(+0.40%)
Nov 06, 2020 9.619 9.696 9.173 9.604 1,689 -0.24(-2.42%)
Nov 05, 2020 9.727 9.843 9.557 9.843 2,409 +0.23(+2.40%)
Nov 04, 2020 8.734 9.612 8.734 9.612 1,979 +0.44(+4.78%)
Nov 03, 2020 9.173 9.173 9.173 9.173 422 -0.68(-6.87%)
Nov 02, 2020 9.796 9.850 9.796 9.850 3,693 +0.02(+0.21%)
Oct 30, 2020 9.819 9.830 9.558 9.830 2,339 +0.00(+0.03%)
Oct 29, 2020 9.643 9.827 9.466 9.827 4,767 +0.15(+1.51%)
Oct 28, 2020 8.965 9.681 8.950 9.681 4,906 +0.76(+8.54%)
Oct 27, 2020 8.711 8.919 8.711 8.919 2,333 +0.36(+4.23%)
Oct 26, 2020 8.665 8.665 8.534 8.557 1,864 -0.11(-1.24%)
Oct 23, 2020 8.665 8.665 8.665 12 +0.00(+0.00%)
Oct 22, 2020 8.665 8.665 8.665 35 +0.00(+0.00%)
Oct 21, 2020 8.665 8.665 8.665 8.665 265 -0.02(-0.18%)
Oct 20, 2020 8.689 8.689 8.681 8.681 719 -0.10(-1.14%)
Oct 19, 2020 8.781 8.781 8.781 8.781 291 +0.09(+1.07%)
Oct 16, 2020 8.619 8.788 8.534 8.688 5,327 +0.02(+0.17%)
Oct 15, 2020 8.480 8.681 8.480 8.673 1,066 +0.09(+1.08%)
Oct 14, 2020 8.657 8.661 8.581 8.581 2,689 -0.02(-0.27%)
Oct 13, 2020 8.604 8.604 8.604 157 +0.00(+0.00%)
Oct 12, 2020 8.604 8.604 8.604 45 +0.00(+0.00%)
Oct 09, 2020 8.604 8.604 8.604 50 +0.00(+0.00%)
Oct 08, 2020 8.488 8.604 8.488 8.604 430 +0.02(+0.27%)
Oct 07, 2020 8.581 8.581 8.581 8.581 1,010 -0.00(-0.05%)
Oct 06, 2020 8.491 8.585 8.491 8.585 1,716 +0.00(+0.05%)
Oct 05, 2020 8.719 8.719 8.581 8.581 470 +0.04(+0.43%)
Oct 02, 2020 8.544 8.544 8.544 8.544 129 +0.16(+1.86%)
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.