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

Rand Capital Cp (NQ: RAND )

17.00 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 5, 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 (%)
Apr 28, 2011 19.12 19.12 19.12 19.12 0 +0.02(+0.13%)
Apr 27, 2011 19.10 19.10 19.10 19.10 44 +0.07(+0.36%)
Apr 26, 2011 19.03 19.03 19.03 19.03 175 +0.00(+0.00%)
Apr 25, 2011 19.03 19.03 19.03 19.03 44 +0.00(+0.00%)
Apr 15, 2011 19.03 19.03 19.03 19.03 0 +0.34(+1.81%)
Apr 14, 2011 17.74 18.69 17.67 18.69 779 +0.00(+0.00%)
Apr 13, 2011 19.37 19.37 18.69 18.69 294 -0.88(-4.51%)
Apr 12, 2011 17.33 19.57 17.33 19.57 205 +0.81(+4.31%)
Apr 11, 2011 19.10 20.39 16.99 18.77 3,229 -0.13(-0.68%)
Apr 08, 2011 20.66 20.66 18.89 18.89 58 -1.22(-6.08%)
Apr 07, 2011 19.71 20.12 19.64 20.12 2,383 +0.07(+0.34%)
Apr 06, 2011 19.71 20.05 19.71 20.05 1,559 +0.00(+0.00%)
Mar 30, 2011 20.05 20.05 20.05 20.05 0 +0.27(+1.37%)
Mar 28, 2011 19.78 19.78 19.78 19.78 0 -0.27(-1.36%)
Mar 25, 2011 20.05 20.05 20.05 20.05 14 +0.34(+1.72%)
Mar 24, 2011 19.78 19.85 18.08 19.71 1,420 +0.61(+3.20%)
Mar 23, 2011 20.12 20.12 17.06 19.10 849 -1.02(-5.07%)
Mar 22, 2011 20.12 20.12 20.12 20.12 29 -0.34(-1.66%)
Mar 21, 2011 21.68 21.82 19.37 20.46 2,287 -1.97(-8.79%)
Mar 15, 2011 22.43 22.43 22.43 22.43 0 -1.29(-5.44%)
Mar 11, 2011 23.72 23.72 23.72 23.72 0 -0.07(-0.29%)
Mar 08, 2011 23.79 23.79 23.79 23.79 0 +2.65(+12.54%)
Mar 07, 2011 21.14 21.14 21.14 21.14 136 -0.61(-2.81%)
Mar 03, 2011 21.75 21.75 21.75 21.75 0 +0.68(+3.22%)
Mar 02, 2011 22.09 22.09 21.07 21.07 456 -1.02(-4.61%)
Mar 01, 2011 21.75 22.09 21.75 22.09 527 +0.40(+1.85%)
Feb 28, 2011 21.07 21.69 21.07 21.69 1,562 +0.62(+2.94%)
Feb 25, 2011 21.55 21.55 21.07 21.07 29 -0.02(-0.08%)
Feb 24, 2011 21.68 21.68 21.09 21.09 63 +0.22(+1.06%)
Feb 18, 2011 21.68 20.87 20.87 20.87 161 -0.54(-2.54%)
Feb 17, 2011 21.07 21.41 21.07 21.41 1,000 +0.41(+1.94%)
Feb 16, 2011 20.25 21.34 20.25 21.00 897 +0.68(+3.34%)
Feb 15, 2011 19.78 21.18 19.78 20.32 250 -0.14(-0.66%)
Feb 11, 2011 20.39 20.46 20.46 20.46 2,206 +0.07(+0.33%)
Feb 10, 2011 20.53 20.59 20.39 20.39 389 +0.00(+0.00%)
Feb 08, 2011 22.09 20.39 20.39 20.39 956 -0.41(-1.96%)
Feb 07, 2011 21.07 21.07 20.80 20.80 147 -0.61(-2.86%)
Feb 02, 2011 21.14 21.41 21.41 21.41 191 +0.27(+1.29%)
Feb 01, 2011 20.93 21.14 20.93 21.14 147 +0.00(+0.00%)
Jan 31, 2011 21.14 21.14 21.14 21.14 73 +0.00(+0.00%)
Jan 26, 2011 21.14 21.14 21.14 21.14 14 +0.00(+0.00%)
Jan 24, 2011 21.14 21.14 21.14 21.14 29 +0.00(+0.00%)
Jan 20, 2011 21.14 21.14 21.14 21.14 14 +0.00(+0.00%)
Jan 19, 2011 21.14 21.14 21.14 21.14 58 +0.00(+0.00%)
Jan 18, 2011 21.07 21.14 21.07 21.14 223 +0.00(+0.00%)
Jan 13, 2011 21.75 21.14 21.14 21.14 573 +0.20(+0.97%)
Jan 12, 2011 21.00 21.75 20.93 20.93 283 -0.75(-3.45%)
Jan 07, 2011 20.93 21.68 21.68 21.68 44 +0.75(+3.57%)
Jan 04, 2011 20.93 20.93 20.93 20.93 73 -1.02(-4.64%)
Dec 30, 2010 20.80 21.95 21.95 21.95 29 +1.56(+7.67%)
Dec 29, 2010 20.46 20.46 20.39 20.39 427 -1.56(-7.12%)
Dec 28, 2010 21.95 21.95 21.95 21.95 14 +1.56(+7.67%)
Dec 23, 2010 21.07 20.39 20.39 20.39 117 -1.56(-7.12%)
Dec 22, 2010 21.95 21.95 21.95 21.95 14 +1.09(+5.21%)
Dec 21, 2010 20.83 20.87 20.39 20.87 1,131 -1.16(-5.25%)
Dec 15, 2010 21.95 22.02 22.02 22.02 102 +1.29(+6.23%)
Dec 14, 2010 21.88 21.88 20.73 20.73 403 -1.36(-6.15%)
Dec 13, 2010 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Dec 09, 2010 22.09 22.09 22.09 22.09 14 +1.05(+5.00%)
Dec 08, 2010 21.04 21.04 21.04 21.04 29 -1.26(-5.63%)
Nov 19, 2010 22.29 22.29 22.29 22.29 14 +1.16(+5.47%)
Nov 18, 2010 22.43 22.43 21.14 21.14 53 -1.29(-5.76%)
Nov 15, 2010 22.43 22.43 22.43 22.43 0 -0.75(-3.23%)
Nov 08, 2010 23.18 23.18 23.18 23.18 0 -0.48(-2.01%)
Nov 05, 2010 23.65 23.65 23.65 23.65 14 -0.07(-0.29%)
Nov 02, 2010 23.72 23.72 23.72 23.72 44 -0.34(-1.41%)
Nov 01, 2010 24.67 24.67 23.99 24.06 64 -1.77(-6.84%)
Oct 29, 2010 23.58 26.51 23.58 25.83 460 +2.79(+12.09%)
Oct 28, 2010 23.38 23.38 23.04 23.04 29 +2.11(+10.07%)
Oct 27, 2010 20.59 20.93 20.59 20.93 51 -1.02(-4.64%)
Oct 25, 2010 22.56 22.56 21.61 21.95 148 -1.77(-7.45%)
Oct 22, 2010 23.72 23.72 23.72 23.72 14 +0.48(+2.05%)
Oct 18, 2010 23.58 23.24 23.24 23.24 235 -0.07(-0.29%)
Oct 15, 2010 23.65 23.65 23.31 23.31 29 +1.70(+7.86%)
Oct 13, 2010 23.72 21.61 21.61 21.61 44 +0.00(+0.00%)
Oct 12, 2010 21.61 21.61 21.61 21.61 111 +0.00(+0.00%)
Oct 08, 2010 21.61 21.61 21.61 21.61 29 -1.16(-5.07%)
Oct 07, 2010 24.47 25.83 20.25 22.77 3,831 -1.90(-7.71%)
Oct 06, 2010 19.37 24.67 19.37 24.67 1,557 +3.26(+15.24%)
Oct 05, 2010 21.41 21.41 21.41 21.41 34 +1.22(+6.06%)
Oct 04, 2010 20.19 20.19 20.19 20.19 14 -0.27(-1.33%)
Oct 01, 2010 20.46 20.93 20.46 20.46 158 -2.51(-10.95%)
Sep 30, 2010 22.77 22.97 22.70 22.97 735 +0.00(+0.00%)
Sep 29, 2010 22.97 22.97 22.97 22.97 29 +0.20(+0.90%)
Sep 24, 2010 22.70 22.77 22.77 22.77 29 +2.72(+13.56%)
Sep 23, 2010 22.90 22.90 20.05 20.05 87 -0.34(-1.67%)
Sep 22, 2010 20.39 20.39 20.39 20.39 603 -2.65(-11.50%)
Sep 21, 2010 21.95 23.04 21.95 23.04 106 +2.99(+14.92%)
Sep 20, 2010 18.01 22.09 18.01 20.05 743 -1.97(-8.95%)
Sep 16, 2010 22.02 22.02 22.02 22.02 14 -0.07(-0.30%)
Sep 14, 2010 22.09 22.09 22.09 22.09 14 +0.68(+3.17%)
Sep 13, 2010 21.34 21.41 21.34 21.41 29 +0.07(+0.32%)
Sep 09, 2010 21.34 21.34 21.34 21.34 14 +2.24(+11.74%)
Sep 08, 2010 22.02 22.02 19.10 19.10 58 -2.58(-11.91%)
Sep 03, 2010 21.68 21.68 21.68 21.68 88 -0.07(-0.31%)
Aug 31, 2010 21.75 21.75 21.75 21.75 294 -0.48(-2.14%)
Aug 27, 2010 18.69 22.22 22.22 22.22 205 +0.48(+2.18%)
Aug 26, 2010 20.32 21.75 20.32 21.75 556 +1.43(+7.03%)
Aug 25, 2010 20.32 20.32 20.32 20.32 14 +1.97(+10.74%)
Aug 23, 2010 18.42 18.35 18.35 18.35 117 -2.04(-10.00%)
Aug 18, 2010 20.39 20.39 20.39 20.39 235 +0.00(+0.00%)
Aug 13, 2010 20.39 20.39 20.39 20.39 14 +0.00(+0.00%)
Aug 12, 2010 20.39 20.39 20.32 20.39 198 +0.00(+0.00%)
Aug 06, 2010 20.32 20.39 20.39 20.39 88 +0.00(+0.00%)
Aug 05, 2010 20.93 20.93 20.39 20.39 173 -0.35(-1.70%)
Aug 03, 2010 20.80 20.74 20.74 20.74 176 -1.35(-6.09%)
Jul 28, 2010 21.07 22.09 22.09 22.09 147 +0.34(+1.56%)
Jul 27, 2010 22.09 22.09 21.75 21.75 397 -0.34(-1.54%)
Jul 21, 2010 20.80 22.09 22.09 22.09 308 +0.34(+1.56%)
Jul 20, 2010 21.75 21.75 21.75 21.75 147 +0.00(+0.00%)
Jul 19, 2010 21.75 21.75 21.75 21.75 147 +0.34(+1.59%)
Jul 16, 2010 21.95 21.95 21.41 21.41 29 -0.68(-3.08%)
Jul 15, 2010 22.09 22.09 22.09 22.09 14 +1.36(+6.56%)
Jul 14, 2010 20.73 20.73 20.73 20.73 456 -1.36(-6.15%)
Jul 07, 2010 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Jun 30, 2010 22.02 22.09 22.09 22.09 147 +1.22(+5.86%)
Jun 29, 2010 21.14 22.09 20.80 20.87 579 -0.54(-2.52%)
Jun 22, 2010 21.21 21.40 21.40 21.40 102 +0.27(+1.26%)
Jun 16, 2010 21.14 21.14 21.14 21.14 161 -0.00(-0.00%)
Jun 14, 2010 21.14 21.14 21.14 21.14 132 -0.95(-4.30%)
Jun 11, 2010 22.09 22.09 22.09 22.09 88 +0.24(+1.09%)
Jun 09, 2010 21.85 21.85 21.85 21.85 0 +1.12(+5.41%)
Jun 08, 2010 20.73 20.73 20.73 20.73 66 -3.06(-12.86%)
May 28, 2010 22.70 23.79 23.79 23.79 264 +0.34(+1.45%)
May 27, 2010 23.11 23.45 23.11 23.45 147 +2.85(+13.86%)
May 26, 2010 20.80 20.80 20.59 20.59 132 -0.14(-0.66%)
May 25, 2010 20.73 20.73 20.73 20.73 58 +0.00(+0.00%)
May 24, 2010 20.73 20.73 20.73 20.73 14 +0.34(+1.67%)
May 20, 2010 20.39 20.39 20.39 20.39 0 -1.09(-5.06%)
May 19, 2010 23.55 23.65 20.59 21.48 1,368 -2.31(-9.71%)
May 17, 2010 23.86 23.79 23.79 23.79 117 -0.34(-1.41%)
May 13, 2010 24.13 24.13 24.13 24.13 0 +0.34(+1.43%)
May 06, 2010 23.92 23.79 23.79 23.79 161 -0.14(-0.57%)
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.