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 (%)
Apr 30, 2012 20.85 20.85 20.85 20.85 21 -0.35(-1.63%)
Apr 27, 2012 21.19 21.19 21.19 21.19 40 -0.07(-0.33%)
Apr 26, 2012 21.82 21.82 21.19 21.26 173 -0.69(-3.15%)
Apr 23, 2012 21.96 21.96 21.96 21.96 28 +0.07(+0.32%)
Apr 20, 2012 21.89 21.89 21.89 21.89 28 -0.28(-1.25%)
Apr 19, 2012 22.16 22.16 20.85 22.16 317 -0.55(-2.44%)
Apr 17, 2012 22.72 22.72 22.72 22.72 14 +0.82(+3.75%)
Apr 16, 2012 22.23 22.23 21.89 21.90 122 -0.48(-2.13%)
Apr 11, 2012 22.23 22.37 22.37 22.37 72 +0.55(+2.54%)
Apr 10, 2012 22.23 22.23 21.82 21.82 35 +0.07(+0.32%)
Apr 09, 2012 21.75 21.75 21.75 21.75 14 -0.28(-1.26%)
Apr 05, 2012 21.96 22.02 21.96 22.02 129 -1.04(-4.50%)
Apr 04, 2012 22.16 24.24 22.16 23.06 86 +1.45(+6.73%)
Apr 03, 2012 21.54 21.61 21.54 21.61 43 -0.44(-2.01%)
Apr 02, 2012 21.82 22.51 21.82 22.05 238 +0.24(+1.08%)
Mar 30, 2012 22.44 23.20 21.82 21.82 362 +0.14(+0.64%)
Mar 29, 2012 21.68 21.68 21.68 21.68 36 +0.07(+0.32%)
Mar 28, 2012 22.37 22.37 21.61 21.61 433 -0.76(-3.41%)
Mar 26, 2012 23.20 22.37 22.37 22.37 259 -0.07(-0.31%)
Mar 23, 2012 22.44 22.51 22.37 22.44 499 +0.07(+0.31%)
Mar 22, 2012 22.44 22.44 22.37 22.37 134 -0.28(-1.22%)
Mar 21, 2012 22.58 22.65 22.37 22.65 380 +0.76(+3.48%)
Mar 20, 2012 20.43 22.02 20.43 21.89 280 -0.28(-1.25%)
Mar 19, 2012 20.36 22.16 20.36 22.16 202 +1.11(+5.26%)
Mar 16, 2012 21.05 21.05 21.05 21.05 28 +0.14(+0.66%)
Mar 15, 2012 20.43 22.16 20.43 20.92 196 +0.00(+0.00%)
Mar 14, 2012 22.51 22.79 20.36 20.92 889 -0.55(-2.58%)
Mar 13, 2012 22.58 22.65 20.71 21.47 864 -1.04(-4.62%)
Mar 12, 2012 22.02 22.51 22.02 22.51 166 +0.48(+2.20%)
Mar 09, 2012 20.78 22.02 20.65 22.02 507 +0.42(+1.92%)
Mar 07, 2012 21.75 21.61 21.61 21.61 389 +0.42(+1.96%)
Mar 06, 2012 21.54 21.61 20.36 21.19 938 -0.35(-1.61%)
Mar 05, 2012 22.23 22.23 21.44 21.54 606 +0.07(+0.32%)
Mar 02, 2012 21.33 21.47 21.33 21.47 43 +0.00(+0.00%)
Mar 01, 2012 21.47 21.47 21.47 21.47 115 -2.35(-9.88%)
Feb 24, 2012 23.83 23.83 23.83 23.83 14 +0.07(+0.29%)
Feb 23, 2012 23.83 23.83 23.76 23.76 50 -0.35(-1.44%)
Feb 21, 2012 24.10 24.10 24.10 24.10 14 +0.14(+0.58%)
Feb 17, 2012 22.86 24.10 22.86 23.96 202 -0.07(-0.29%)
Feb 09, 2012 24.03 24.03 24.03 24.03 43 +0.90(+3.89%)
Feb 08, 2012 23.13 23.13 23.13 23.13 71 +0.00(+0.00%)
Feb 02, 2012 23.20 23.13 23.13 23.13 534 +0.48(+2.14%)
Feb 01, 2012 22.79 23.20 22.51 22.65 302 +1.52(+7.21%)
Jan 31, 2012 21.12 21.12 21.12 21.12 1,535 +0.69(+3.39%)
Jan 27, 2012 20.43 20.43 20.43 20.43 0 +0.80(+4.08%)
Jan 26, 2012 20.64 20.64 19.63 19.63 282 -1.15(-5.52%)
Jan 25, 2012 20.78 20.78 20.78 20.78 317 +0.14(+0.67%)
Jan 24, 2012 20.64 20.78 20.64 20.64 72 -0.14(-0.67%)
Jan 23, 2012 21.40 21.40 20.78 20.78 599 +0.00(+0.00%)
Jan 12, 2012 20.92 20.78 20.78 20.78 259 -0.69(-3.23%)
Jan 10, 2012 20.09 21.47 21.47 21.47 1,111 +1.11(+5.44%)
Jan 09, 2012 20.09 20.36 20.09 20.36 86 +0.42(+2.08%)
Jan 06, 2012 20.09 20.92 19.95 19.95 115 -0.83(-4.00%)
Jan 05, 2012 21.47 21.47 20.71 20.78 483 +0.00(+0.00%)
Jan 04, 2012 20.78 20.78 20.78 20.78 14 -0.69(-3.23%)
Dec 30, 2011 21.47 21.47 19.18 21.47 476 +0.28(+1.31%)
Dec 29, 2011 20.36 21.19 20.36 21.19 28 -0.28(-1.29%)
Dec 28, 2011 21.47 21.47 21.47 21.47 14 +1.38(+6.89%)
Dec 27, 2011 20.09 20.09 20.09 20.09 14 -0.83(-3.97%)
Dec 23, 2011 20.92 20.92 20.92 20.92 14 +0.00(+0.00%)
Dec 21, 2011 20.92 20.92 20.92 20.92 28 +0.14(+0.67%)
Dec 20, 2011 20.85 21.47 20.78 20.78 556 +0.10(+0.47%)
Dec 19, 2011 20.68 20.68 20.68 20.68 28 -0.10(-0.47%)
Dec 15, 2011 20.78 20.78 20.78 20.78 0 +0.35(+1.69%)
Dec 14, 2011 20.43 20.43 20.43 20.43 14 -0.14(-0.67%)
Dec 12, 2011 20.57 20.57 20.57 20.57 0 -0.07(-0.34%)
Dec 09, 2011 20.64 20.64 20.64 20.64 14 +0.07(+0.34%)
Dec 08, 2011 20.57 20.57 20.57 20.57 43 -0.07(-0.34%)
Dec 07, 2011 20.64 20.64 20.64 20.64 14 -0.14(-0.67%)
Dec 06, 2011 18.98 20.78 18.98 20.78 1,058 -0.83(-3.85%)
Dec 01, 2011 21.61 21.61 21.61 21.61 14 +0.14(+0.65%)
Nov 30, 2011 21.40 21.61 20.64 21.47 591 +1.52(+7.64%)
Nov 28, 2011 20.64 19.95 19.95 19.95 57 +1.11(+5.88%)
Nov 25, 2011 18.84 18.84 18.84 18.84 19 -0.90(-4.56%)
Nov 23, 2011 19.74 19.74 18.77 19.74 679 -0.69(-3.39%)
Nov 22, 2011 20.50 20.50 20.43 20.43 821 -0.21(-1.01%)
Nov 21, 2011 20.42 20.64 19.39 20.64 13,303 +0.55(+2.76%)
Nov 18, 2011 20.78 20.09 20.09 20.09 132 +0.97(+5.07%)
Nov 17, 2011 19.18 19.18 18.77 19.12 513 -0.69(-3.50%)
Nov 15, 2011 18.98 19.81 19.81 19.81 86 +1.04(+5.54%)
Nov 14, 2011 18.77 18.77 18.77 18.77 360 -2.01(-9.67%)
Nov 10, 2011 20.78 20.78 20.78 20.78 28 +0.00(+0.00%)
Nov 08, 2011 20.78 20.78 20.78 20.78 14 +0.00(+0.00%)
Nov 03, 2011 19.95 20.78 20.78 20.78 3,566 +0.48(+2.39%)
Nov 02, 2011 20.29 20.29 20.29 20.29 14 -0.01(-0.03%)
Oct 28, 2011 18.15 20.30 20.30 20.30 57 +0.56(+2.84%)
Oct 21, 2011 19.74 19.74 19.74 19.74 14 +0.35(+1.79%)
Oct 19, 2011 19.39 19.39 19.39 19.39 0 -0.21(-1.06%)
Oct 17, 2011 18.22 19.60 19.60 19.60 245 -0.62(-3.08%)
Oct 14, 2011 20.57 20.57 20.22 20.22 28 +0.83(+4.29%)
Oct 13, 2011 20.29 20.29 18.49 19.39 114 -0.62(-3.11%)
Oct 12, 2011 20.36 20.36 20.02 20.02 28 -0.48(-2.36%)
Oct 11, 2011 20.50 20.50 20.50 20.50 14 -0.07(-0.34%)
Oct 07, 2011 20.57 20.57 20.57 20.57 14 +2.22(+12.08%)
Oct 06, 2011 18.35 20.71 18.35 18.35 28 -1.04(-5.36%)
Oct 03, 2011 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Sep 30, 2011 19.39 19.39 19.39 19.39 86 +0.21(+1.08%)
Sep 28, 2011 19.18 19.18 19.18 19.18 0 -0.21(-1.07%)
Sep 27, 2011 19.95 19.95 18.77 19.39 1,414 -1.18(-5.72%)
Sep 26, 2011 18.63 20.64 18.63 20.57 3,147 +0.12(+0.58%)
Sep 23, 2011 19.39 20.45 19.39 20.45 822 +1.06(+5.46%)
Sep 16, 2011 19.39 19.39 19.39 19.39 14 -0.98(-4.83%)
Sep 13, 2011 20.38 20.38 20.38 20.38 0 +0.98(+5.07%)
Sep 08, 2011 19.39 19.39 19.39 19.39 0 -1.05(-5.15%)
Sep 07, 2011 18.70 20.45 18.70 20.45 28 +0.84(+4.31%)
Sep 02, 2011 18.70 19.60 19.60 19.60 28 +0.21(+1.07%)
Aug 31, 2011 18.91 19.39 19.39 19.39 389 +0.00(+0.00%)
Aug 30, 2011 19.39 19.39 17.94 19.39 137 -0.14(-0.71%)
Aug 29, 2011 19.53 19.53 19.53 19.53 28 -0.14(-0.70%)
Aug 23, 2011 19.67 19.67 19.67 19.67 14 +1.32(+7.17%)
Aug 19, 2011 18.35 18.35 18.35 18.35 14 -0.35(-1.85%)
Aug 18, 2011 18.70 18.70 18.70 18.70 28 +0.00(+0.00%)
Aug 17, 2011 18.70 18.70 18.70 18.70 43 -0.35(-1.82%)
Aug 16, 2011 18.70 20.71 18.70 19.05 216 +0.35(+1.85%)
Aug 15, 2011 18.70 18.70 18.70 18.70 111 -0.35(-1.82%)
Aug 12, 2011 20.36 20.36 19.05 19.05 173 +0.35(+1.85%)
Aug 10, 2011 20.85 18.70 18.70 18.70 519 -1.76(-8.60%)
Aug 09, 2011 18.98 20.46 18.98 20.46 57 +0.10(+0.48%)
Aug 08, 2011 20.85 20.85 19.05 20.36 72 -0.48(-2.33%)
Aug 05, 2011 20.85 20.85 20.85 20.85 14 +1.87(+9.85%)
Aug 04, 2011 19.12 19.12 18.98 18.98 824 -1.66(-8.05%)
Aug 02, 2011 20.64 20.64 20.64 20.64 14 +0.00(+0.00%)
Jul 29, 2011 19.05 20.64 20.64 20.64 1,516 +1.59(+8.36%)
Jul 28, 2011 19.05 19.05 19.05 19.05 14 +0.00(+0.00%)
Jul 27, 2011 19.05 19.05 19.05 19.05 14 -1.59(-7.72%)
Jul 21, 2011 20.64 20.64 20.64 20.64 14 +1.59(+8.36%)
Jul 20, 2011 19.05 19.05 19.05 19.05 14 -1.57(-7.59%)
Jul 19, 2011 19.18 20.61 19.18 20.61 28 -0.51(-2.43%)
Jul 18, 2011 20.71 21.12 20.71 21.12 28 +0.35(+1.67%)
Jul 13, 2011 18.98 20.78 20.78 20.78 86 +0.28(+1.35%)
Jul 12, 2011 20.50 20.50 20.50 20.50 14 -0.07(-0.34%)
Jul 08, 2011 20.57 20.57 20.57 20.57 14 +1.66(+8.79%)
Jul 07, 2011 19.05 19.12 18.91 18.91 288 -1.18(-5.86%)
Jun 29, 2011 18.91 20.09 20.09 20.09 476 +0.00(+0.00%)
Jun 28, 2011 19.46 20.09 19.46 20.09 216 +0.00(+0.00%)
Jun 27, 2011 19.46 20.09 19.46 20.09 231 +0.07(+0.35%)
Jun 24, 2011 20.02 20.02 20.02 20.02 14 -0.07(-0.34%)
Jun 21, 2011 20.09 20.09 20.09 20.09 231 +0.21(+1.04%)
Jun 20, 2011 19.88 19.88 19.88 19.88 25 -0.69(-3.37%)
Jun 17, 2011 20.57 20.57 20.57 20.57 14 +0.42(+2.06%)
Jun 15, 2011 20.15 20.15 20.15 20.15 57 -0.48(-2.35%)
Jun 14, 2011 20.64 20.64 20.64 20.64 14 +0.07(+0.34%)
Jun 09, 2011 20.57 20.57 20.57 20.57 14 +0.69(+3.48%)
Jun 08, 2011 20.02 20.02 19.88 19.88 72 +0.14(+0.70%)
Jun 07, 2011 19.74 19.74 19.74 19.74 28 -0.90(-4.36%)
May 09, 2011 20.64 20.64 20.64 20.64 57 +0.38(+1.88%)
May 04, 2011 21.47 20.26 20.26 20.26 129 -0.52(-2.50%)
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.