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

Rand Capital Cp (NQ: RAND )

15.26 +0.26 (+1.73%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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 29, 2015 27.22 27.22 27.22 27.22 28 +0.48(+1.81%)
Apr 27, 2015 26.53 26.73 26.73 26.73 5 +0.28(+1.05%)
Apr 23, 2015 26.53 26.46 26.46 26.46 216 -0.21(-0.78%)
Apr 22, 2015 26.84 27.36 25.63 26.66 2,126 -0.69(-2.53%)
Apr 21, 2015 27.15 27.50 26.66 27.36 1,680 +0.62(+2.33%)
Apr 20, 2015 27.43 27.43 26.73 26.73 479 -0.55(-2.03%)
Apr 17, 2015 27.42 27.42 27.15 27.29 101 -0.14(-0.50%)
Apr 16, 2015 27.15 27.43 27.15 27.43 308 +0.14(+0.51%)
Apr 15, 2015 27.15 27.30 27.15 27.29 129 -0.07(-0.25%)
Apr 14, 2015 27.29 27.36 27.29 27.36 158 -0.14(-0.50%)
Apr 13, 2015 27.57 27.57 27.01 27.50 416 +0.62(+2.32%)
Apr 10, 2015 26.87 27.01 26.87 26.87 346 +0.35(+1.31%)
Apr 09, 2015 27.15 27.36 26.04 26.53 1,174 -0.69(-2.54%)
Apr 08, 2015 27.15 27.22 27.15 27.22 661 +0.00(+0.00%)
Apr 07, 2015 27.36 28.19 27.00 27.22 1,626 -0.35(-1.26%)
Apr 06, 2015 27.17 27.57 27.07 27.57 841 -0.24(-0.87%)
Apr 02, 2015 27.57 27.81 27.81 27.81 317 +0.10(+0.38%)
Apr 01, 2015 27.57 27.70 27.22 27.70 2,201 +0.35(+1.27%)
Mar 31, 2015 27.08 27.70 27.08 27.36 378 -0.49(-1.74%)
Mar 30, 2015 27.63 28.05 27.63 27.84 1,214 +0.00(+0.00%)
Mar 24, 2015 28.05 27.84 27.84 27.84 173 +0.00(+0.00%)
Mar 23, 2015 27.70 28.05 27.70 27.84 801 -0.14(-0.50%)
Mar 20, 2015 28.10 28.10 27.98 27.98 35 +0.07(+0.25%)
Mar 19, 2015 28.05 28.05 27.91 27.91 122 -0.26(-0.93%)
Mar 17, 2015 27.91 28.17 28.17 28.17 115 +0.19(+0.69%)
Mar 16, 2015 28.26 28.26 27.91 27.98 497 -0.28(-0.98%)
Mar 13, 2015 28.26 28.26 28.26 28.26 173 +0.31(+1.11%)
Mar 12, 2015 28.26 28.26 27.70 27.95 241 +0.31(+1.13%)
Mar 11, 2015 28.19 28.19 27.63 27.63 216 +0.07(+0.25%)
Mar 10, 2015 27.59 27.63 27.57 27.57 330 -0.14(-0.50%)
Mar 09, 2015 27.70 27.70 27.70 27.70 19 +0.00(+0.00%)
Mar 06, 2015 27.70 27.70 27.70 27.70 14 -0.42(-1.48%)
Mar 05, 2015 28.05 28.12 28.05 28.12 173 +0.41(+1.50%)
Mar 04, 2015 28.12 28.12 27.70 27.70 114 +0.00(+0.00%)
Mar 03, 2015 28.05 27.70 27.70 27.70 300 -0.00(-0.00%)
Mar 02, 2015 28.12 28.26 27.57 27.70 2,952 -0.62(-2.20%)
Feb 27, 2015 28.20 28.33 28.20 28.33 68 -0.35(-1.21%)
Feb 25, 2015 29.09 28.67 28.67 28.67 2 -0.42(-1.43%)
Feb 24, 2015 29.09 29.09 29.09 29.09 436 +0.35(+1.21%)
Feb 23, 2015 27.77 28.94 27.57 28.74 1,421 -0.16(-0.55%)
Feb 20, 2015 27.77 28.90 27.77 28.90 56 +1.20(+4.33%)
Feb 19, 2015 27.53 28.04 27.50 27.70 642 -0.48(-1.70%)
Feb 18, 2015 28.40 28.40 27.43 28.18 332 -0.77(-2.65%)
Feb 17, 2015 28.19 28.96 27.70 28.95 2,660 +0.21(+0.72%)
Feb 13, 2015 29.30 28.74 28.74 28.74 1,212 +0.14(+0.48%)
Feb 12, 2015 28.05 29.09 28.05 28.60 3,550 +1.25(+4.56%)
Feb 11, 2015 27.56 28.40 27.29 27.36 908 +0.14(+0.51%)
Feb 10, 2015 27.01 27.84 27.01 27.22 630 +0.69(+2.61%)
Feb 09, 2015 27.98 27.98 26.18 26.53 3,911 -1.59(-5.67%)
Feb 06, 2015 29.02 29.02 27.98 28.12 1,639 -0.18(-0.64%)
Feb 05, 2015 28.40 28.40 28.13 28.30 985 -0.24(-0.82%)
Feb 04, 2015 28.33 28.67 28.05 28.54 290 +0.17(+0.61%)
Feb 02, 2015 28.19 28.36 28.36 28.36 1,342 -0.10(-0.36%)
Jan 30, 2015 28.19 28.47 28.19 28.47 599 +0.30(+1.08%)
Jan 29, 2015 28.54 28.74 28.74 28.16 303 -0.58(-2.02%)
Jan 28, 2015 28.40 28.74 28.40 28.74 1,038 +0.47(+1.66%)
Jan 27, 2015 28.47 28.52 28.27 28.27 137 +0.18(+0.64%)
Jan 26, 2015 28.26 28.26 28.05 28.09 2,074 -0.03(-0.10%)
Jan 23, 2015 28.47 28.95 28.12 28.12 1,466 -0.35(-1.22%)
Jan 22, 2015 29.02 29.16 28.05 28.47 1,293 -0.14(-0.48%)
Jan 21, 2015 28.47 29.02 27.98 28.60 544 +0.07(+0.24%)
Jan 20, 2015 28.05 28.88 28.05 28.54 863 +0.55(+1.98%)
Jan 16, 2015 27.57 28.60 27.57 27.98 3,286 +0.32(+1.15%)
Jan 15, 2015 27.70 27.70 27.66 27.66 418 -0.25(-0.90%)
Jan 14, 2015 27.36 27.91 27.36 27.91 176 +0.07(+0.25%)
Jan 12, 2015 27.57 27.84 27.84 27.84 2 +0.42(+1.51%)
Jan 08, 2015 27.43 27.43 27.43 27.43 12 -0.28(-1.00%)
Jan 07, 2015 27.36 28.05 27.36 27.70 981 +0.06(+0.20%)
Jan 06, 2015 27.98 28.05 27.63 27.65 258 -0.40(-1.43%)
Jan 05, 2015 28.05 28.66 27.70 28.05 1,925 +0.41(+1.50%)
Jan 02, 2015 27.50 27.63 27.36 27.63 1,238 -0.69(-2.44%)
Dec 31, 2014 28.12 28.33 28.33 28.33 1,905 -0.07(-0.24%)
Dec 30, 2014 27.70 28.40 27.70 28.40 600 +0.14(+0.49%)
Dec 29, 2014 28.54 29.44 28.26 28.26 2,533 -0.28(-0.97%)
Dec 26, 2014 28.05 28.54 27.77 28.54 1,029 +0.95(+3.43%)
Dec 24, 2014 27.70 27.59 27.59 27.59 1,934 +0.11(+0.39%)
Dec 23, 2014 27.22 27.70 25.83 27.48 2,479 +0.82(+3.06%)
Dec 22, 2014 25.99 27.22 25.99 26.67 2,056 +0.55(+2.12%)
Dec 19, 2014 26.11 26.11 25.94 26.11 582 +0.00(+0.00%)
Dec 18, 2014 26.11 26.11 26.11 26.11 150 +0.11(+0.41%)
Dec 17, 2014 26.11 26.11 25.90 26.00 673 +0.03(+0.12%)
Dec 16, 2014 25.97 26.11 25.56 25.97 2,227 +0.07(+0.27%)
Dec 15, 2014 25.14 25.97 25.07 25.90 2,523 +0.83(+3.32%)
Dec 12, 2014 25.00 25.90 25.00 25.07 1,054 -0.28(-1.11%)
Dec 11, 2014 25.90 25.90 25.35 25.35 533 -0.20(-0.80%)
Dec 10, 2014 25.97 25.97 25.56 25.56 91 -0.35(-1.34%)
Dec 09, 2014 25.90 25.90 25.21 25.90 1,470 +0.39(+1.54%)
Dec 08, 2014 25.90 25.90 24.59 25.51 324 -0.39(-1.52%)
Dec 05, 2014 25.76 25.90 25.28 25.90 751 +0.00(+0.00%)
Dec 04, 2014 25.90 25.97 25.76 25.90 744 +0.14(+0.54%)
Dec 03, 2014 25.56 25.97 25.35 25.76 1,545 +0.97(+3.91%)
Dec 02, 2014 24.73 25.21 24.73 24.80 457 -0.48(-1.92%)
Dec 01, 2014 24.66 25.70 24.24 25.28 4,302 +0.62(+2.53%)
Nov 26, 2014 24.93 24.66 24.66 24.66 1 +0.07(+0.28%)
Nov 25, 2014 25.76 25.83 24.38 24.59 632 -0.42(-1.66%)
Nov 24, 2014 23.76 25.83 23.34 25.00 1,641 +1.59(+6.80%)
Nov 21, 2014 24.10 24.24 22.93 23.41 1,592 -0.83(-3.43%)
Nov 20, 2014 23.55 24.24 22.99 24.24 7,774 +1.04(+4.48%)
Nov 19, 2014 21.61 23.20 21.61 23.20 24,417 +1.94(+9.12%)
Nov 18, 2014 21.26 21.26 21.26 21.26 304 -0.21(-0.96%)
Nov 17, 2014 21.19 21.61 20.64 21.47 3,464 +0.35(+1.64%)
Nov 14, 2014 21.40 21.40 21.04 21.12 1,371 -0.48(-2.24%)
Nov 13, 2014 21.12 21.61 21.12 21.61 590 +0.07(+0.31%)
Nov 12, 2014 21.49 21.54 21.49 21.54 108 +0.05(+0.23%)
Nov 11, 2014 21.61 21.61 21.26 21.49 169 +0.01(+0.03%)
Nov 10, 2014 21.49 21.49 21.49 21.49 43 +0.16(+0.73%)
Nov 07, 2014 21.12 21.33 21.12 21.33 228 +0.21(+0.98%)
Nov 06, 2014 21.12 21.12 21.12 21.12 642 -0.00(-0.00%)
Nov 05, 2014 21.12 21.12 21.12 21.12 157 -0.41(-1.93%)
Nov 04, 2014 21.19 21.54 21.12 21.54 1,234 +0.35(+1.63%)
Nov 03, 2014 21.12 21.33 20.71 21.19 2,610 -0.28(-1.29%)
Oct 31, 2014 21.47 21.47 21.47 21.47 67 +0.03(+0.13%)
Oct 30, 2014 21.44 21.44 21.44 21.44 28 -0.17(-0.77%)
Oct 22, 2014 21.33 21.61 21.61 21.61 2 +0.23(+1.10%)
Oct 21, 2014 22.06 22.06 21.37 21.37 52 +0.24(+1.15%)
Oct 17, 2014 21.12 21.13 21.13 21.13 11 +0.01(+0.03%)
Oct 16, 2014 21.19 21.19 21.12 21.12 274 +0.01(+0.04%)
Oct 15, 2014 21.12 21.12 21.12 21.12 2,441 -0.30(-1.39%)
Oct 14, 2014 21.19 21.41 21.19 21.41 42 +0.03(+0.13%)
Oct 13, 2014 21.19 21.39 21.19 21.39 231 +0.26(+1.25%)
Oct 10, 2014 21.12 21.13 21.12 21.12 779 +0.00(+0.00%)
Oct 09, 2014 21.40 21.40 20.78 21.12 1,195 -0.21(-1.00%)
Oct 07, 2014 21.40 21.34 21.34 21.34 144 +0.01(+0.03%)
Oct 06, 2014 21.40 21.40 21.33 21.33 41 +0.11(+0.53%)
Oct 02, 2014 21.19 21.22 21.22 21.22 43 -0.18(-0.83%)
Sep 30, 2014 21.40 21.40 21.40 21.40 28 -0.07(-0.35%)
Sep 29, 2014 21.26 21.54 21.26 21.47 158 +0.35(+1.64%)
Sep 26, 2014 21.19 21.19 20.78 21.12 1,318 +0.28(+1.33%)
Sep 25, 2014 20.85 20.85 20.85 20.85 166 -0.42(-1.98%)
Sep 24, 2014 21.19 21.27 21.19 21.27 43 +0.01(+0.03%)
Sep 23, 2014 21.19 21.26 20.99 21.26 3,285 +0.07(+0.33%)
Sep 22, 2014 21.12 21.19 21.12 21.19 247 +0.07(+0.33%)
Sep 19, 2014 20.85 21.12 20.71 21.12 2,707 -0.27(-1.27%)
Sep 18, 2014 21.39 21.39 21.39 21.39 149 +0.69(+3.31%)
Sep 17, 2014 21.19 22.21 20.71 20.71 2,137 -0.41(-1.96%)
Sep 16, 2014 22.37 22.37 21.12 21.12 91 -0.69(-3.17%)
Sep 12, 2014 20.99 21.82 21.82 21.82 13 +0.09(+0.41%)
Sep 10, 2014 21.75 21.73 21.73 21.73 14 +0.53(+2.52%)
Sep 09, 2014 21.19 21.19 21.19 21.19 256 +0.00(+0.00%)
Sep 08, 2014 21.19 21.19 21.19 21.19 20 +0.48(+2.30%)
Sep 05, 2014 21.05 21.06 20.72 20.72 1,010 -0.20(-0.96%)
Sep 04, 2014 21.68 21.68 20.92 20.92 672 -0.28(-1.30%)
Sep 03, 2014 22.16 22.16 21.05 21.19 1,263 -0.95(-4.29%)
Sep 02, 2014 21.96 22.14 21.38 22.14 1,808 +0.74(+3.45%)
Aug 29, 2014 22.44 21.40 21.40 21.40 43 +0.21(+0.99%)
Aug 28, 2014 21.19 21.19 21.19 21.19 360 +0.00(+0.00%)
Aug 27, 2014 22.51 22.58 21.19 21.19 1,230 -0.97(-4.37%)
Aug 26, 2014 22.51 22.58 21.96 22.16 144 +0.28(+1.27%)
Aug 25, 2014 22.72 22.72 21.89 21.89 1,879 -0.28(-1.25%)
Aug 22, 2014 21.54 22.51 21.40 22.16 2,988 +0.00(+0.00%)
Aug 21, 2014 22.02 23.41 21.56 22.16 1,596 +0.35(+1.59%)
Aug 20, 2014 20.92 21.82 20.57 21.82 7,728 +0.48(+2.27%)
Aug 19, 2014 20.78 21.40 20.57 21.33 59,448 +0.55(+2.67%)
Aug 18, 2014 20.85 21.39 20.57 20.78 3,232 -0.21(-0.99%)
Aug 15, 2014 21.12 21.05 20.99 20.99 274 -0.07(-0.33%)
Aug 14, 2014 20.78 21.05 20.71 21.05 1,015 -0.42(-1.94%)
Aug 13, 2014 21.47 21.47 21.47 21.47 14 +0.62(+2.99%)
Aug 12, 2014 21.26 21.78 20.78 20.85 901 -0.69(-3.22%)
Aug 11, 2014 20.85 21.54 20.85 21.54 115 +0.39(+1.83%)
Aug 08, 2014 21.34 21.54 20.85 21.15 6,168 +0.30(+1.46%)
Aug 07, 2014 21.19 21.88 20.78 20.85 1,354 +0.14(+0.67%)
Aug 06, 2014 21.12 21.19 20.22 20.71 1,167 -0.35(-1.64%)
Aug 05, 2014 20.99 21.05 20.71 21.05 1,871 -0.42(-1.94%)
Aug 04, 2014 21.13 21.82 20.29 21.47 1,776 -0.52(-2.36%)
Aug 01, 2014 21.99 21.99 21.99 21.99 14 +1.14(+5.48%)
Jul 29, 2014 21.96 20.85 20.85 20.85 80 -0.62(-2.90%)
Jul 28, 2014 21.61 21.89 21.39 21.47 223 -0.28(-1.27%)
Jul 25, 2014 21.68 21.75 21.68 21.75 43 +0.28(+1.29%)
Jul 24, 2014 22.09 22.09 21.47 21.47 794 +0.00(+0.00%)
Jul 23, 2014 22.03 22.03 21.47 21.47 3,040 +0.21(+0.98%)
Jul 22, 2014 22.44 22.44 20.71 21.26 876 -0.35(-1.60%)
Jul 21, 2014 21.68 22.51 21.47 21.61 1,803 +0.00(+0.00%)
Jul 18, 2014 21.61 22.16 21.47 21.61 274 -0.86(-3.82%)
Jul 17, 2014 22.47 22.47 22.47 22.47 14 +1.00(+4.65%)
Jul 16, 2014 21.61 21.61 21.47 21.47 137 -0.95(-4.25%)
Jul 15, 2014 22.37 22.42 22.37 22.42 59 +0.82(+3.77%)
Jul 14, 2014 21.89 23.13 21.61 21.61 420 -0.47(-2.13%)
Jul 10, 2014 22.99 22.08 22.08 22.08 404 -0.33(-1.49%)
Jul 09, 2014 21.40 22.65 21.40 22.41 329 +0.18(+0.81%)
Jul 08, 2014 22.14 22.86 21.82 22.23 1,559 +0.88(+4.12%)
Jul 07, 2014 21.68 21.75 21.26 21.35 462 -0.46(-2.13%)
Jul 03, 2014 21.82 21.82 21.82 21.82 72 +0.14(+0.64%)
Jul 02, 2014 21.68 21.68 21.68 21.68 14 +0.00(+0.00%)
Jul 01, 2014 21.84 22.29 21.33 21.68 288 +0.14(+0.64%)
Jun 27, 2014 21.54 21.54 21.54 21.54 14 -0.42(-1.89%)
Jun 26, 2014 21.75 21.96 21.75 21.96 223 -0.07(-0.31%)
Jun 25, 2014 22.02 22.02 22.02 22.02 32 -0.48(-2.14%)
Jun 24, 2014 21.54 22.51 21.54 22.51 210 +0.48(+2.19%)
Jun 23, 2014 22.51 22.51 22.02 22.02 1,251 -0.21(-0.93%)
Jun 20, 2014 22.44 22.51 22.09 22.23 2,882 -0.21(-0.92%)
Jun 19, 2014 22.10 22.51 22.09 22.44 1,793 -0.07(-0.31%)
Jun 18, 2014 23.62 23.62 22.51 22.51 2,154 -1.38(-5.79%)
Jun 17, 2014 23.83 23.89 23.55 23.89 78 +0.07(+0.28%)
Jun 16, 2014 23.55 23.83 23.55 23.83 99 +0.21(+0.88%)
Jun 13, 2014 23.62 23.62 23.62 23.62 17 +0.07(+0.29%)
Jun 12, 2014 22.72 23.55 22.72 23.55 1,002 +1.04(+4.62%)
Jun 11, 2014 22.93 22.93 22.51 22.51 202 -0.34(-1.47%)
Jun 10, 2014 22.85 22.85 22.58 22.85 44 +0.34(+1.50%)
Jun 06, 2014 22.51 22.51 22.51 22.51 176 +0.35(+1.56%)
Jun 04, 2014 22.16 22.16 22.16 22.16 0 -0.42(-1.84%)
Jun 03, 2014 22.93 23.46 22.52 22.58 751 -0.20(-0.90%)
Jun 02, 2014 23.13 23.13 22.51 22.78 515 -0.63(-2.67%)
May 29, 2014 23.41 23.41 23.41 23.41 0 +0.55(+2.42%)
May 28, 2014 22.65 23.48 22.65 22.86 1,512 +0.69(+3.13%)
May 27, 2014 22.51 24.09 22.09 22.16 1,936 -0.35(-1.54%)
May 23, 2014 22.51 22.51 22.51 22.51 418 -0.14(-0.61%)
May 22, 2014 23.20 23.20 22.51 22.65 4,735 -0.55(-2.39%)
May 21, 2014 22.86 23.55 22.86 23.20 1,146 +0.69(+3.08%)
May 20, 2014 23.41 23.41 22.51 22.51 645 -0.46(-2.00%)
May 19, 2014 23.48 23.69 22.51 22.97 2,876 +0.05(+0.22%)
May 16, 2014 24.17 24.17 22.86 22.92 360 -0.28(-1.22%)
May 14, 2014 22.86 23.20 23.20 23.20 33 -0.55(-2.30%)
May 13, 2014 22.93 23.75 22.86 23.75 796 +0.34(+1.44%)
May 12, 2014 23.41 23.41 23.41 23.41 116 +0.07(+0.30%)
May 09, 2014 24.04 24.04 23.34 23.34 43 +0.07(+0.30%)
May 08, 2014 23.27 23.27 23.27 23.27 79 -0.37(-1.57%)
May 07, 2014 23.55 23.64 23.55 23.64 72 +0.51(+2.20%)
May 06, 2014 24.23 24.23 22.86 23.13 1,107 -0.76(-3.19%)
May 05, 2014 23.83 23.90 23.83 23.89 1,088 +0.26(+1.12%)
May 02, 2014 24.80 24.93 23.63 23.63 374 -0.54(-2.24%)
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.