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

Rand Capital Cp (NQ: RAND )

14.30 +0.27 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 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%)
Apr 01, 2002 7.896 8.242 7.896 8.242 2,180 +0.55(+7.21%)
Mar 29, 2002 7.688 7.688 7.688 7.688 606 +0.00(+0.00%)
Mar 28, 2002 7.688 7.688 7.688 7.688 606 +0.00(+0.00%)
Mar 27, 2002 7.688 7.688 7.688 7.688 0 +0.00(+0.00%)
Mar 26, 2002 7.688 7.688 7.688 7.688 14 +0.00(+0.00%)
Mar 25, 2002 7.688 7.688 7.688 7.688 43 +0.00(+0.00%)
Mar 22, 2002 8.242 8.311 7.619 7.688 447 -0.28(-3.48%)
Mar 21, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Mar 20, 2002 7.965 7.965 7.965 7.965 231 +0.28(+3.60%)
Mar 19, 2002 7.688 7.688 7.688 7.688 14 -0.62(-7.50%)
Mar 18, 2002 8.311 8.311 8.311 8.311 115 +0.00(+0.00%)
Mar 15, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Mar 14, 2002 7.688 8.311 7.688 8.311 505 +0.69(+9.09%)
Mar 13, 2002 7.619 7.688 7.619 7.619 317 -0.62(-7.56%)
Mar 12, 2002 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Mar 11, 2002 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Mar 08, 2002 7.619 8.242 7.619 8.242 346 +0.62(+8.18%)
Mar 07, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Mar 06, 2002 7.619 7.619 7.619 7.619 158 -0.35(-4.35%)
Mar 05, 2002 7.965 7.965 7.965 7.965 129 -0.35(-4.17%)
Mar 04, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Mar 01, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Feb 28, 2002 8.311 8.311 8.311 8.311 28 +0.69(+9.09%)
Feb 27, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Feb 26, 2002 8.103 8.103 7.619 7.619 563 -0.69(-8.33%)
Feb 25, 2002 8.727 8.727 8.311 8.311 259 -0.14(-1.64%)
Feb 22, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 21, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 20, 2002 8.450 8.450 7.965 8.450 721 +0.69(+8.93%)
Feb 19, 2002 7.757 7.757 7.757 7.757 144 -0.48(-5.88%)
Feb 18, 2002 8.311 8.311 8.242 8.242 72 +0.00(+0.00%)
Feb 15, 2002 8.311 8.311 8.242 8.242 72 +0.28(+3.48%)
Feb 14, 2002 9.350 9.627 7.965 7.965 2,122 +0.00(+0.00%)
Feb 13, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Feb 12, 2002 8.311 8.311 7.965 7.965 577 -0.69(-8.00%)
Feb 11, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Feb 08, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Feb 07, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Feb 06, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Feb 05, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Feb 04, 2002 8.657 8.657 8.657 8.657 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.