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 (%)
Aug 31, 2005 8.380 9.004 8.380 9.004 779 +0.69(+8.33%)
Aug 30, 2005 8.380 8.588 8.311 8.311 1,155 -0.14(-1.64%)
Aug 29, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Aug 26, 2005 8.450 8.450 8.450 8.450 425 +0.07(+0.83%)
Aug 25, 2005 8.588 8.616 8.380 8.380 1,010 -0.28(-3.20%)
Aug 24, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 23, 2005 8.657 8.657 8.657 8.657 346 +0.14(+1.63%)
Aug 22, 2005 8.526 8.526 8.519 8.519 158 -0.48(-5.38%)
Aug 19, 2005 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Aug 18, 2005 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Aug 17, 2005 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Aug 16, 2005 8.935 9.004 8.657 9.004 303 -0.21(-2.26%)
Aug 15, 2005 9.281 9.281 9.212 9.212 447 +0.21(+2.31%)
Aug 12, 2005 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Aug 11, 2005 9.073 9.073 9.004 9.004 620 -0.07(-0.76%)
Aug 10, 2005 8.380 9.073 8.380 9.073 303 +0.48(+5.65%)
Aug 09, 2005 8.380 9.073 8.380 8.588 476 +0.14(+1.64%)
Aug 08, 2005 8.519 8.519 8.450 8.450 748 -0.28(-3.17%)
Aug 05, 2005 8.727 8.732 8.727 8.727 360 +0.14(+1.61%)
Aug 04, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Aug 03, 2005 8.588 8.657 8.588 8.588 57 -0.21(-2.36%)
Aug 02, 2005 8.865 8.865 8.796 8.796 115 -0.14(-1.55%)
Aug 01, 2005 8.657 9.004 8.588 8.935 1,862 -0.21(-2.27%)
Jul 29, 2005 9.142 9.142 9.142 9.142 28 +0.42(+4.76%)
Jul 28, 2005 8.727 8.796 8.519 8.727 534 -0.07(-0.79%)
Jul 27, 2005 8.796 9.004 8.796 8.796 498 +0.07(+0.79%)
Jul 26, 2005 8.657 9.142 8.450 8.727 1,079 -0.48(-5.26%)
Jul 25, 2005 9.000 9.212 9.000 9.212 1,269 +0.48(+5.52%)
Jul 22, 2005 9.142 9.212 8.730 8.730 163 +0.35(+4.17%)
Jul 21, 2005 8.727 8.727 8.380 8.380 2,454 -0.28(-3.20%)
Jul 20, 2005 8.657 8.657 8.657 8.657 174 +0.00(+0.00%)
Jul 19, 2005 8.657 8.657 8.657 8.657 28 +0.00(+0.00%)
Jul 18, 2005 8.657 8.657 8.588 8.657 1,689 -0.28(-3.10%)
Jul 15, 2005 8.796 8.935 8.796 8.935 129 -0.29(-3.15%)
Jul 14, 2005 9.225 9.225 9.225 9.225 0 +0.00(+0.00%)
Jul 13, 2005 9.225 9.225 9.225 9.225 28 +0.36(+4.06%)
Jul 12, 2005 9.072 9.072 8.865 8.865 115 +0.14(+1.59%)
Jul 11, 2005 8.727 8.727 8.727 8.727 462 +0.07(+0.80%)
Jul 08, 2005 8.519 8.657 8.519 8.657 129 +0.00(+0.00%)
Jul 07, 2005 8.865 8.935 8.519 8.657 4,887 -0.35(-3.85%)
Jul 06, 2005 8.865 9.004 8.865 9.004 259 +0.07(+0.78%)
Jul 05, 2005 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Jul 01, 2005 8.865 8.935 8.865 8.935 57 -0.35(-3.73%)
Jun 30, 2005 9.350 9.350 8.865 9.281 534 +0.21(+2.29%)
Jun 29, 2005 9.004 9.073 9.004 9.073 187 +0.07(+0.77%)
Jun 28, 2005 9.004 9.004 9.004 9.004 14 -0.35(-3.70%)
Jun 27, 2005 8.935 9.350 8.865 9.350 1,150 +0.33(+3.69%)
Jun 24, 2005 9.018 9.018 9.018 9.018 64 +0.08(+0.93%)
Jun 23, 2005 8.935 9.212 8.935 8.935 1,472 +0.14(+1.57%)
Jun 22, 2005 8.796 8.796 8.796 8.796 144 +0.00(+0.00%)
Jun 21, 2005 8.727 9.489 8.657 8.796 5,378 +0.10(+1.11%)
Jun 20, 2005 8.699 8.699 8.699 8.699 72 -0.10(-1.10%)
Jun 17, 2005 8.935 8.935 8.796 8.796 1,234 -0.14(-1.55%)
Jun 16, 2005 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Jun 15, 2005 8.935 8.935 8.935 8.935 14 +0.00(+0.00%)
Jun 14, 2005 8.935 9.212 8.935 8.935 664 -0.14(-1.53%)
Jun 13, 2005 9.142 9.142 8.865 9.073 187 +0.14(+1.55%)
Jun 10, 2005 8.935 8.935 8.935 8.935 144 -0.14(-1.53%)
Jun 09, 2005 10.39 10.39 9.066 9.073 4,817 +0.42(+4.80%)
Jun 08, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Jun 07, 2005 8.657 8.865 8.657 8.657 808 -0.15(-1.73%)
Jun 06, 2005 8.796 8.810 8.727 8.810 72 -0.19(-2.15%)
Jun 03, 2005 8.935 9.212 8.935 9.004 1,660 +0.14(+1.56%)
Jun 02, 2005 9.004 9.004 8.865 8.865 1,155 -0.07(-0.78%)
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.