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 21, 2023 11.51 75 +0.06(+0.52%)
Apr 18, 2023 11.45 61 -0.08(-0.67%)
Apr 17, 2023 11.53 11.53 11.53 11.53 184 -0.62(-5.06%)
Apr 13, 2023 12.15 14 +0.29(+2.41%)
Apr 12, 2023 11.86 11.86 11.86 11.86 8,130 +0.07(+0.56%)
Apr 04, 2023 11.79 46 -0.33(-2.69%)
Apr 03, 2023 11.82 12.12 11.46 12.12 3,471 -0.02(-0.15%)
Mar 31, 2023 12.16 12.16 12.14 12.14 913 -0.04(-0.30%)
Mar 30, 2023 12.19 12.19 12.17 12.17 1,180 -0.04(-0.30%)
Mar 29, 2023 12.16 12.21 12.16 12.21 718 +0.01(+0.07%)
Mar 28, 2023 12.57 12.57 12.16 12.20 2,277 -0.37(-2.91%)
Mar 27, 2023 12.42 12.57 12.42 12.57 672 +0.05(+0.36%)
Mar 23, 2023 12.52 163 +0.00(+0.00%)
Mar 22, 2023 12.47 12.52 12.47 12.52 1,239 +0.00(+0.00%)
Mar 21, 2023 12.39 12.52 12.39 12.52 1,723 +0.13(+1.06%)
Mar 20, 2023 12.39 12.39 12.39 12.39 469 -0.40(-3.14%)
Mar 17, 2023 12.42 12.79 12.40 12.79 557 +0.40(+3.24%)
Mar 16, 2023 12.39 12.39 12.39 12.39 285 -0.01(-0.07%)
Mar 15, 2023 12.40 12.40 12.31 12.40 402 +0.00(+0.04%)
Mar 14, 2023 12.39 12.40 12.21 12.40 2,202 +0.02(+0.18%)
Mar 13, 2023 12.37 12.38 12.37 12.37 3,460 -0.03(-0.25%)
Mar 10, 2023 12.53 12.53 12.40 12.40 731 +0.21(+1.74%)
Mar 08, 2023 12.19 51 -0.48(-3.80%)
Mar 07, 2023 12.67 12.67 12.67 12.67 141 +0.20(+1.57%)
Mar 02, 2023 12.48 14 -0.02(-0.16%)
Feb 23, 2023 12.50 139 +0.18(+1.50%)
Feb 21, 2023 12.31 15 -0.12(-0.97%)
Feb 13, 2023 12.43 5 -0.04(-0.36%)
Feb 10, 2023 12.41 12.48 12.41 12.48 1,292 +0.08(+0.65%)
Feb 06, 2023 12.40 84 -0.00(-0.00%)
Feb 03, 2023 12.40 12.40 12.40 12.40 573 +0.00(+0.00%)
Feb 02, 2023 12.40 12.40 12.40 12.40 250 +0.00(+0.00%)
Feb 01, 2023 12.40 12.40 12.40 12.40 531 -0.02(-0.20%)
Jan 31, 2023 12.42 12.42 12.42 12.42 528 -0.02(-0.16%)
Jan 26, 2023 12.44 61 +0.26(+2.12%)
Jan 25, 2023 12.18 12.18 12.18 12.18 166 +0.12(+1.04%)
Jan 23, 2023 12.06 14 -0.29(-2.32%)
Jan 19, 2023 12.35 29 +0.26(+2.14%)
Jan 18, 2023 12.34 12.34 12.09 12.09 522 -0.50(-3.96%)
Jan 17, 2023 12.58 12.58 12.58 12.58 223 -0.00(-0.00%)
Jan 13, 2023 12.58 12.58 12.58 12.58 1,244 +0.00(+0.00%)
Jan 12, 2023 12.28 12.58 12.28 12.58 863 +0.51(+4.19%)
Jan 11, 2023 12.08 12.08 12.08 12.08 492 -0.52(-4.13%)
Jan 10, 2023 12.64 12.64 12.60 12.60 456 +0.12(+0.96%)
Jan 09, 2023 12.48 12.59 12.48 12.48 2,707 -0.09(-0.71%)
Jan 06, 2023 12.57 12.57 12.57 12.57 391 +0.01(+0.07%)
Jan 05, 2023 12.33 12.56 12.33 12.56 2,075 +0.19(+1.51%)
Jan 04, 2023 12.33 12.37 12.11 12.37 1,980 +0.06(+0.46%)
Jan 03, 2023 12.31 12.31 12.31 12.31 187 +0.44(+3.73%)
Dec 30, 2022 12.25 12.25 11.87 11.87 2,687 +0.03(+0.23%)
Dec 29, 2022 11.94 12.01 11.84 11.84 1,804 -0.27(-2.24%)
Dec 28, 2022 12.43 12.43 12.12 12.12 3,504 -0.32(-2.54%)
Dec 22, 2022 12.43 52 -0.02(-0.14%)
Dec 20, 2022 12.45 40 +0.01(+0.07%)
Dec 16, 2022 12.44 118 -0.45(-3.53%)
Dec 15, 2022 12.90 12.90 12.75 12.90 3,600 -0.07(-0.54%)
Dec 14, 2022 12.97 12.97 12.97 12.97 619 +0.11(+0.88%)
Dec 13, 2022 12.68 12.93 12.68 12.85 1,401 -0.01(-0.08%)
Dec 12, 2022 12.86 12.86 12.86 12.86 203 +0.11(+0.90%)
Dec 09, 2022 12.82 12.82 12.74 12.75 1,835 +0.07(+0.55%)
Dec 08, 2022 12.92 12.92 12.57 12.68 1,614 -0.20(-1.58%)
Dec 07, 2022 12.82 12.89 12.81 12.88 1,772 +0.29(+2.30%)
Dec 06, 2022 12.64 12.64 12.38 12.59 4,691 +0.00(+0.00%)
Dec 05, 2022 12.59 12.59 12.59 12.59 176 -0.03(-0.23%)
Dec 02, 2022 12.82 12.82 12.62 12.62 620 -0.06(-0.46%)
Dec 01, 2022 12.68 12.68 12.68 12.68 199 +0.29(+2.31%)
Nov 30, 2022 12.40 12.44 12.39 12.39 1,363 -0.21(-1.65%)
Nov 29, 2022 12.60 12.60 12.60 12.60 551 -0.02(-0.14%)
Nov 28, 2022 12.68 12.68 12.62 12.62 1,075 -0.21(-1.62%)
Nov 25, 2022 12.87 12.87 12.71 12.83 1,822 -0.05(-0.40%)
Nov 23, 2022 13.06 13.08 12.73 12.88 5,149 -0.69(-5.12%)
Nov 22, 2022 13.03 14.49 13.01 13.57 5,980 +0.67(+5.18%)
Nov 18, 2022 12.90 1 -0.21(-1.59%)
Nov 17, 2022 13.11 13.11 13.11 13.11 223 -0.05(-0.40%)
Nov 16, 2022 12.65 14.69 12.65 13.17 20,426 +0.57(+4.55%)
Nov 15, 2022 12.64 12.64 12.59 12.59 3,349 -0.17(-1.36%)
Nov 14, 2022 12.77 12.77 12.77 12.77 495 -0.08(-0.62%)
Nov 11, 2022 12.62 12.85 12.62 12.85 249 -0.13(-0.99%)
Nov 10, 2022 13.08 13.46 12.97 12.97 3,102 -0.03(-0.27%)
Nov 09, 2022 13.01 13.01 13.01 13.01 1,262 +0.23(+1.84%)
Nov 08, 2022 13.78 13.78 12.77 12.77 1,066 +0.07(+0.55%)
Nov 07, 2022 12.72 13.89 12.43 12.71 6,184 -0.88(-6.46%)
Nov 04, 2022 13.09 13.64 12.94 13.58 3,591 +0.19(+1.43%)
Nov 03, 2022 12.77 13.89 12.77 13.39 2,968 +0.32(+2.46%)
Nov 02, 2022 12.77 13.89 12.77 13.07 2,592 -0.05(-0.40%)
Nov 01, 2022 12.81 13.46 12.72 13.12 2,343 +0.23(+1.75%)
Oct 31, 2022 13.61 13.89 12.90 12.90 3,145 -0.10(-0.74%)
Oct 28, 2022 12.82 13.63 12.82 12.99 1,480 +0.47(+3.75%)
Oct 27, 2022 12.57 13.81 12.52 12.52 1,207 -0.02(-0.14%)
Oct 26, 2022 12.08 12.59 12.08 12.54 2,525 -0.30(-2.30%)
Oct 25, 2022 12.87 13.88 12.38 12.84 9,480 -0.10(-0.74%)
Oct 24, 2022 12.93 223 +0.16(+1.29%)
Oct 21, 2022 11.96 13.24 11.94 12.77 5,696 +0.84(+7.07%)
Oct 20, 2022 12.01 12.01 11.92 11.92 1,146 -0.21(-1.75%)
Oct 19, 2022 12.05 12.14 12.05 12.14 962 -0.02(-0.18%)
Oct 18, 2022 12.16 12.16 12.16 12.16 635 +0.04(+0.34%)
Oct 17, 2022 12.14 12.14 12.12 12.12 416 -0.04(-0.33%)
Oct 13, 2022 12.16 11 +0.10(+0.86%)
Oct 12, 2022 12.16 12.16 12.05 12.05 553 -0.10(-0.81%)
Oct 11, 2022 12.15 12.15 12.15 12.15 223 -0.50(-3.96%)
Oct 06, 2022 12.65 4 +0.23(+1.84%)
Oct 05, 2022 12.42 12.42 12.42 12.42 882 +0.01(+0.05%)
Oct 04, 2022 12.42 12.42 12.42 12.42 354 -0.04(-0.36%)
Oct 03, 2022 12.67 12.67 12.33 12.46 2,007 -0.26(-2.04%)
Sep 30, 2022 12.43 12.72 12.33 12.72 1,014 +0.35(+2.83%)
Sep 27, 2022 12.37 4 -0.08(-0.62%)
Sep 26, 2022 12.33 12.45 12.33 12.45 754 +0.04(+0.32%)
Sep 23, 2022 12.33 12.41 12.33 12.41 1,249 +0.08(+0.63%)
Sep 22, 2022 12.60 12.60 12.33 12.33 2,663 -0.04(-0.35%)
Sep 21, 2022 12.74 12.74 12.38 12.38 1,837 -0.36(-2.86%)
Sep 13, 2022 12.74 27 -0.03(-0.20%)
Sep 12, 2022 12.72 12.77 12.72 12.77 2,533 +0.06(+0.47%)
Sep 09, 2022 12.36 12.71 12.33 12.71 3,677 +0.36(+2.89%)
Sep 07, 2022 12.35 270 -0.07(-0.56%)
Sep 06, 2022 12.42 12.42 12.42 12.42 489 +0.05(+0.42%)
Sep 02, 2022 12.76 12.77 12.37 12.37 1,163 -0.10(-0.77%)
Sep 01, 2022 12.77 12.77 12.46 12.46 1,355 +0.00(+0.00%)
Aug 31, 2022 12.46 12.46 12.46 12.46 445 -0.11(-0.87%)
Aug 29, 2022 12.57 89 +0.28(+2.27%)
Aug 22, 2022 12.29 264 -0.30(-2.39%)
Aug 16, 2022 12.59 4 +0.23(+1.88%)
Aug 12, 2022 12.36 335 -0.32(-2.51%)
Aug 11, 2022 12.68 12.68 12.68 12.68 307 +0.63(+5.21%)
Aug 09, 2022 12.05 345 +0.02(+0.14%)
Aug 08, 2022 12.70 12.94 12.03 12.03 6,343 -1.50(-11.11%)
Aug 05, 2022 13.54 13.54 13.54 13.54 645 -0.15(-1.13%)
Aug 04, 2022 12.33 13.69 12.33 13.69 5,368 -0.41(-2.91%)
Aug 03, 2022 13.80 14.10 13.80 14.10 475 -0.13(-0.92%)
Aug 02, 2022 12.33 16.16 12.33 14.23 34,553 +1.62(+12.81%)
Jul 26, 2022 12.62 5 -0.03(-0.20%)
Jul 21, 2022 12.64 15 +0.28(+2.30%)
Jul 20, 2022 12.36 12.36 12.36 12.36 532 +0.30(+2.49%)
Jul 15, 2022 12.06 1 +0.03(+0.21%)
Jul 14, 2022 12.12 12.12 12.03 12.03 4,893 -0.21(-1.75%)
Jul 12, 2022 12.25 120 -0.01(-0.06%)
Jul 11, 2022 12.04 12.26 11.21 12.26 2,445 -0.16(-1.33%)
Jul 07, 2022 12.42 20 -0.04(-0.35%)
Jul 01, 2022 12.46 8 -0.09(-0.68%)
Jun 30, 2022 12.55 12.55 12.55 12.55 776 +0.00(+0.00%)
Jun 29, 2022 12.55 12.55 12.55 12.55 855 +0.00(+0.00%)
Jun 27, 2022 12.55 17 +0.00(+0.00%)
Jun 23, 2022 12.55 317 +0.09(+0.69%)
Jun 21, 2022 12.46 5 +0.13(+1.05%)
Jun 16, 2022 12.33 9 -0.14(-1.10%)
Jun 13, 2022 12.47 80 -0.67(-5.10%)
Jun 07, 2022 13.14 81 +0.68(+5.45%)
Jun 06, 2022 12.46 12.46 12.46 12.46 557 -0.07(-0.55%)
Jun 02, 2022 12.53 58 -0.15(-1.15%)
Jun 01, 2022 12.74 12.93 12.68 12.68 2,278 -0.24(-1.86%)
May 31, 2022 12.64 13.58 12.64 12.92 2,813 +0.37(+2.95%)
May 27, 2022 12.66 12.66 12.55 12.55 1,687 +0.43(+3.51%)
May 26, 2022 12.44 12.44 12.12 12.12 618 -0.64(-5.00%)
May 25, 2022 12.74 12.76 12.73 12.76 472 +0.21(+1.69%)
May 24, 2022 12.34 12.55 12.34 12.55 615 -0.51(-3.91%)
May 20, 2022 13.06 0 -0.09(-0.65%)
May 17, 2022 13.14 31 +0.38(+3.00%)
May 16, 2022 12.76 12.76 12.66 12.76 2,346 +0.00(+0.00%)
May 13, 2022 12.38 12.76 12.13 12.76 1,256 +0.38(+3.07%)
May 12, 2022 12.38 12.38 12.38 12.38 266 -0.38(-2.98%)
May 11, 2022 12.65 12.76 12.55 12.76 2,932 +0.01(+0.07%)
May 10, 2022 12.67 12.75 11.91 12.75 17,526 -0.01(-0.07%)
May 09, 2022 12.76 13.05 12.76 12.76 4,399 -0.09(-0.71%)
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.