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 (%)
Jun 28, 2002 9.004 9.004 8.380 8.380 144 -0.69(-7.63%)
Jun 27, 2002 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Jun 26, 2002 9.004 9.073 9.004 9.073 404 -0.28(-2.96%)
Jun 25, 2002 9.212 9.350 8.380 9.350 462 +0.62(+7.14%)
Jun 21, 2002 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Jun 20, 2002 8.657 8.727 8.657 8.727 635 +0.00(+0.00%)
Jun 19, 2002 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Jun 18, 2002 8.727 8.734 8.727 8.727 231 +0.00(+0.00%)
Jun 17, 2002 8.727 8.727 8.727 8.727 28 +0.00(+0.00%)
Jun 14, 2002 8.727 8.727 8.727 8.727 216 -0.01(-0.08%)
Jun 12, 2002 8.734 8.734 8.734 8.734 14 +0.08(+0.88%)
Jun 11, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Jun 10, 2002 8.657 8.657 8.657 8.657 28 +0.00(+0.00%)
Jun 07, 2002 9.904 9.904 8.657 8.657 115 +0.48(+5.93%)
Jun 06, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Jun 05, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 31, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 28, 2002 8.103 8.173 8.103 8.173 938 +0.07(+0.85%)
May 27, 2002 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
May 24, 2002 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
May 23, 2002 8.034 8.103 8.034 8.103 158 +0.07(+0.86%)
May 22, 2002 8.311 8.311 8.034 8.034 259 -1.94(-19.44%)
May 21, 2002 9.973 9.973 9.973 9.973 14 +2.01(+25.22%)
May 20, 2002 8.657 9.627 7.965 7.965 519 -0.69(-8.00%)
May 17, 2002 8.657 8.657 8.657 8.657 57 +0.00(+0.00%)
May 16, 2002 8.588 8.657 8.588 8.657 851 +0.34(+4.08%)
May 15, 2002 8.318 8.318 8.318 8.318 43 -0.20(-2.36%)
May 14, 2002 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
May 13, 2002 7.965 8.519 7.965 8.519 360 +0.21(+2.50%)
May 10, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
May 09, 2002 8.311 8.311 8.311 8.311 14 +0.00(+0.00%)
May 08, 2002 8.311 8.311 8.311 8.311 288 -0.28(-3.23%)
May 07, 2002 8.034 8.588 8.034 8.588 303 +0.00(+0.00%)
May 06, 2002 8.034 8.588 8.034 8.588 288 +0.28(+3.33%)
May 03, 2002 8.311 8.311 8.311 8.311 360 +0.00(+0.00%)
May 02, 2002 8.311 8.311 8.311 8.311 14 -0.07(-0.83%)
May 01, 2002 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Apr 30, 2002 8.311 8.380 8.311 8.380 707 -0.28(-3.20%)
Apr 29, 2002 8.242 8.657 8.103 8.657 1,111 +0.07(+0.81%)
Apr 26, 2002 7.965 8.588 7.965 8.588 158 +0.62(+7.83%)
Apr 25, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Apr 24, 2002 7.965 7.965 7.965 7.965 72 +0.07(+0.88%)
Apr 23, 2002 8.588 8.657 7.826 7.896 938 -0.69(-8.06%)
Apr 22, 2002 8.588 8.588 8.588 8.588 144 +0.00(+0.00%)
Apr 19, 2002 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Apr 18, 2002 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Apr 17, 2002 8.311 8.588 8.311 8.588 765 +0.42(+5.08%)
Apr 16, 2002 8.145 8.173 7.688 8.173 433 -0.35(-4.07%)
Apr 15, 2002 8.588 8.588 8.519 8.519 591 -0.07(-0.81%)
Apr 12, 2002 8.588 8.588 8.588 8.588 14 +0.55(+6.90%)
Apr 11, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
Apr 10, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
Apr 09, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
Apr 08, 2002 7.965 8.588 6.926 8.034 4,187 -0.28(-3.33%)
Apr 05, 2002 8.242 8.311 8.041 8.311 1,126 +0.00(+0.00%)
Apr 04, 2002 8.034 8.311 8.034 8.311 1,010 +0.28(+3.45%)
Apr 03, 2002 8.242 8.242 8.034 8.034 476 +0.00(+0.00%)
Apr 02, 2002 8.034 8.034 8.034 8.034 28 -0.21(-2.52%)
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.