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

Rand Capital Cp (NQ: RAND )

14.84 +0.54 (+3.78%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 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 29, 2005 8.727 9.073 8.727 8.865 396 -0.14(-1.54%)
Apr 28, 2005 8.657 9.073 8.657 9.004 3,118 +0.00(+0.00%)
Apr 27, 2005 8.865 9.004 8.865 9.004 3,609 +0.00(+0.00%)
Apr 26, 2005 9.004 9.004 9.004 9.004 2,988 -0.35(-3.70%)
Apr 25, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Apr 22, 2005 9.350 9.350 9.350 9.350 635 +0.00(+0.00%)
Apr 21, 2005 9.419 9.558 9.350 9.350 1,978 +0.35(+3.85%)
Apr 20, 2005 9.281 9.489 8.727 9.004 4,692 +0.00(+0.00%)
Apr 19, 2005 9.281 9.281 8.657 9.004 5,746 +0.00(+0.00%)
Apr 18, 2005 8.935 9.004 8.519 9.004 6,118 -0.28(-2.99%)
Apr 15, 2005 9.350 9.489 9.004 9.281 3,261 -0.28(-2.90%)
Apr 14, 2005 9.696 9.696 9.073 9.558 7,883 +0.07(+0.73%)
Apr 13, 2005 9.558 9.696 9.419 9.489 3,652 +0.00(+0.00%)
Apr 12, 2005 9.696 9.696 9.419 9.489 2,671 -0.21(-2.14%)
Apr 11, 2005 9.835 9.973 9.696 9.696 3,017 -0.21(-2.10%)
Apr 08, 2005 10.04 10.04 9.904 9.904 433 +0.07(+0.70%)
Apr 07, 2005 9.973 10.18 9.835 9.835 880 +0.01(+0.07%)
Apr 06, 2005 9.904 9.904 9.696 9.828 967 +0.13(+1.36%)
Apr 05, 2005 9.766 10.04 9.558 9.696 3,826 +0.00(+0.00%)
Apr 04, 2005 9.696 9.696 9.696 9.696 14 -0.21(-2.10%)
Apr 01, 2005 9.766 9.904 9.696 9.904 591 -0.14(-1.38%)
Mar 31, 2005 10.04 10.11 9.696 10.04 1,046 +0.28(+2.84%)
Mar 30, 2005 9.766 9.766 9.766 9.766 144 +0.00(+0.00%)
Mar 29, 2005 9.766 9.904 9.766 9.766 1,559 -0.48(-4.73%)
Mar 28, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 24, 2005 9.835 10.25 9.696 10.25 2,266 +0.55(+5.71%)
Mar 23, 2005 9.766 9.766 9.696 9.696 5,041 -0.14(-1.41%)
Mar 22, 2005 10.04 10.04 9.835 9.835 1,386 -0.28(-2.74%)
Mar 21, 2005 9.766 10.46 9.766 10.11 1,949 +0.28(+2.82%)
Mar 18, 2005 9.835 10.04 9.835 9.835 1,484 -0.21(-2.07%)
Mar 17, 2005 11.15 11.15 10.04 10.04 360 -0.28(-2.75%)
Mar 16, 2005 10.18 10.33 10.04 10.33 563 +0.01(+0.07%)
Mar 15, 2005 10.74 10.87 10.25 10.32 1,984 -0.48(-4.49%)
Mar 14, 2005 11.08 11.08 10.46 10.80 4,807 +0.00(+0.00%)
Mar 11, 2005 11.08 11.57 10.67 10.80 20,625 +0.55(+5.40%)
Mar 10, 2005 10.39 10.60 10.25 10.25 1,617 -0.14(-1.33%)
Mar 09, 2005 10.67 11.08 10.32 10.39 2,968 -0.35(-3.23%)
Mar 08, 2005 10.29 11.43 10.18 10.74 16,905 +0.21(+1.97%)
Mar 07, 2005 10.11 10.74 10.11 10.53 5,428 +0.42(+4.11%)
Mar 04, 2005 10.11 10.39 10.11 10.11 3,587 -0.07(-0.68%)
Mar 03, 2005 10.11 10.25 10.11 10.18 1,348 -0.14(-1.34%)
Mar 02, 2005 10.11 10.46 9.973 10.32 3,580 +0.28(+2.76%)
Mar 01, 2005 10.11 10.32 10.00 10.04 1,364 -0.07(-0.68%)
Feb 28, 2005 10.11 10.11 9.973 10.11 353 -0.07(-0.68%)
Feb 25, 2005 10.18 10.32 10.04 10.18 2,699 +0.00(+0.00%)
Feb 24, 2005 10.39 10.67 10.11 10.18 3,801 -0.21(-2.00%)
Feb 23, 2005 9.835 10.39 9.835 10.39 12,229 +0.55(+5.63%)
Feb 22, 2005 9.904 9.973 9.627 9.835 9,767 -0.14(-1.39%)
Feb 18, 2005 10.18 10.18 9.973 9.973 129 +0.14(+1.41%)
Feb 17, 2005 9.904 10.18 9.766 9.835 3,219 -0.14(-1.39%)
Feb 16, 2005 10.18 10.18 9.766 9.973 2,801 -0.35(-3.36%)
Feb 15, 2005 9.904 10.32 9.766 10.32 6,015 +0.28(+2.76%)
Feb 14, 2005 10.32 10.32 9.838 10.04 590 -0.28(-2.68%)
Feb 11, 2005 10.25 10.46 9.766 10.32 5,955 +0.14(+1.36%)
Feb 10, 2005 9.835 10.94 9.696 10.18 20,603 +0.35(+3.52%)
Feb 09, 2005 9.973 9.973 9.835 9.835 952 +0.07(+0.71%)
Feb 08, 2005 9.766 9.835 9.766 9.766 4,894 +0.07(+0.71%)
Feb 07, 2005 9.835 10.04 9.627 9.696 3,291 -0.35(-3.45%)
Feb 04, 2005 10.04 10.04 9.627 10.04 4,850 -0.07(-0.68%)
Feb 03, 2005 10.05 10.25 10.04 10.11 908 -0.21(-2.01%)
Feb 02, 2005 10.05 10.32 10.04 10.32 1,241 +0.07(+0.68%)
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.