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 (%)
Aug 30, 2002 7.826 7.826 7.619 7.619 721 -1.04(-12.00%)
Aug 29, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 28, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 27, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 26, 2002 8.311 8.311 6.926 8.657 418 +0.35(+4.17%)
Aug 23, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Aug 22, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Aug 21, 2002 8.311 8.311 8.311 8.311 288 +0.35(+4.35%)
Aug 20, 2002 7.965 7.965 7.965 7.965 0 +0.21(+2.68%)
Aug 16, 2002 7.757 7.757 7.757 7.757 14 +0.31(+4.19%)
Aug 15, 2002 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Aug 14, 2002 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Aug 13, 2002 7.445 7.445 7.445 7.445 14 +0.45(+6.44%)
Aug 12, 2002 7.619 7.619 6.926 6.995 2,209 -0.28(-3.81%)
Aug 07, 2002 7.778 7.778 7.272 7.272 1,285 -0.62(-7.89%)
Aug 06, 2002 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Aug 05, 2002 7.965 7.965 7.896 7.896 216 +0.13(+1.69%)
Aug 02, 2002 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Aug 01, 2002 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Jul 31, 2002 7.764 7.764 7.764 7.764 28 -0.20(-2.52%)
Jul 30, 2002 7.757 7.965 7.757 7.965 433 +0.21(+2.68%)
Jul 29, 2002 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Jul 26, 2002 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Jul 25, 2002 7.757 7.757 7.757 7.757 14 +0.00(+0.00%)
Jul 24, 2002 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Jul 23, 2002 7.757 7.757 7.757 7.757 86 -0.42(-5.08%)
Jul 22, 2002 8.173 8.173 8.173 8.173 144 +0.42(+5.36%)
Jul 19, 2002 7.757 7.757 7.757 7.757 346 +0.00(+0.00%)
Jul 17, 2002 7.757 7.757 7.757 7.757 173 -0.21(-2.61%)
Jul 12, 2002 8.311 8.311 7.965 7.965 418 -0.69(-8.00%)
Jul 11, 2002 8.034 8.657 7.965 8.657 808 +0.69(+8.70%)
Jul 10, 2002 8.242 8.242 7.965 7.965 288 -0.21(-2.54%)
Jul 09, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Jul 08, 2002 8.519 8.519 8.173 8.173 216 -0.35(-4.07%)
Jul 05, 2002 8.519 8.519 8.519 8.519 433 +0.35(+4.24%)
Jul 04, 2002 8.450 8.450 8.173 8.173 866 +0.00(+0.00%)
Jul 03, 2002 8.450 8.450 8.173 8.173 866 -0.83(-9.23%)
Jul 02, 2002 8.657 9.073 8.657 9.004 259 +0.62(+7.44%)
Jul 01, 2002 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
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%)
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.