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

Rand Capital Cp (NQ: RAND )

16.00 -0.30 (-1.84%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 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 (%)
Oct 31, 2022 13.35 13.63 12.66 12.66 3,205 -0.09(-0.73%)
Oct 28, 2022 12.58 13.37 12.58 12.75 1,509 +0.46(+3.74%)
Oct 27, 2022 12.34 13.55 12.29 12.29 1,230 -0.02(-0.14%)
Oct 26, 2022 11.85 12.36 11.85 12.31 2,573 -0.29(-2.30%)
Oct 25, 2022 12.63 13.62 12.15 12.60 9,660 -0.09(-0.74%)
Oct 24, 2022 12.69 227 +0.16(+1.29%)
Oct 21, 2022 11.73 13.00 11.72 12.53 5,805 +0.83(+7.07%)
Oct 20, 2022 11.78 11.78 11.70 11.70 1,168 -0.21(-1.75%)
Oct 19, 2022 11.83 11.91 11.83 11.91 980 -0.02(-0.18%)
Oct 18, 2022 11.93 11.93 11.93 11.93 647 +0.04(+0.33%)
Oct 17, 2022 11.91 11.91 11.89 11.89 424 -0.04(-0.33%)
Oct 13, 2022 11.93 11 +0.10(+0.86%)
Oct 12, 2022 11.93 11.93 11.83 11.83 564 -0.10(-0.81%)
Oct 11, 2022 11.92 11.92 11.92 11.92 227 -0.49(-3.96%)
Oct 06, 2022 12.42 4 +0.22(+1.84%)
Oct 05, 2022 12.19 12.19 12.19 12.19 898 +0.01(+0.05%)
Oct 04, 2022 12.19 12.19 12.19 12.19 361 -0.04(-0.35%)
Oct 03, 2022 12.43 12.43 12.10 12.23 2,045 -0.25(-2.04%)
Sep 30, 2022 12.19 12.48 12.10 12.48 1,033 +0.34(+2.83%)
Sep 27, 2022 12.14 4 -0.08(-0.62%)
Sep 26, 2022 12.10 12.22 12.10 12.22 768 +0.04(+0.32%)
Sep 23, 2022 12.10 12.18 12.10 12.18 1,273 +0.08(+0.62%)
Sep 22, 2022 12.37 12.37 12.10 12.10 2,714 -0.04(-0.35%)
Sep 21, 2022 12.50 12.50 12.14 12.14 1,872 -0.36(-2.86%)
Sep 13, 2022 12.50 28 -0.03(-0.20%)
Sep 12, 2022 12.48 12.53 12.48 12.53 2,581 +0.06(+0.47%)
Sep 09, 2022 12.13 12.47 12.10 12.47 3,747 +0.35(+2.89%)
Sep 07, 2022 12.12 275 -0.07(-0.56%)
Sep 06, 2022 12.19 12.19 12.19 12.19 498 +0.05(+0.42%)
Sep 02, 2022 12.52 12.53 12.14 12.14 1,185 -0.09(-0.77%)
Sep 01, 2022 12.53 12.53 12.23 12.23 1,381 +0.00(+0.00%)
Aug 31, 2022 12.23 12.23 12.23 12.23 454 -0.11(-0.86%)
Aug 29, 2022 12.34 91 +0.27(+2.27%)
Aug 22, 2022 12.06 269 -0.30(-2.39%)
Aug 16, 2022 12.36 4 +0.23(+1.88%)
Aug 12, 2022 12.13 341 -0.31(-2.51%)
Aug 11, 2022 12.44 12.44 12.44 12.44 312 +0.62(+5.21%)
Aug 09, 2022 11.83 352 +0.02(+0.14%)
Aug 08, 2022 12.46 12.70 11.81 11.81 6,463 -1.48(-11.11%)
Aug 05, 2022 13.28 13.28 13.28 13.28 658 -0.15(-1.13%)
Aug 04, 2022 12.10 13.44 12.10 13.44 5,470 -0.40(-2.91%)
Aug 03, 2022 13.55 13.84 13.55 13.84 484 -0.13(-0.92%)
Aug 02, 2022 12.10 15.86 12.10 13.97 35,211 +1.59(+12.81%)
Jul 26, 2022 12.38 5 -0.03(-0.20%)
Jul 21, 2022 12.41 15 +0.28(+2.29%)
Jul 20, 2022 12.13 12.13 12.13 12.13 543 +0.30(+2.49%)
Jul 15, 2022 11.83 1 +0.03(+0.21%)
Jul 14, 2022 11.89 11.89 11.81 11.81 4,986 -0.21(-1.75%)
Jul 12, 2022 12.02 123 -0.01(-0.06%)
Jul 11, 2022 11.82 12.03 11.00 12.03 2,492 -0.16(-1.33%)
Jul 07, 2022 12.19 21 -0.04(-0.35%)
Jul 01, 2022 12.23 8 -0.08(-0.68%)
Jun 30, 2022 12.31 12.31 12.31 12.31 790 +0.00(+0.00%)
Jun 29, 2022 12.31 12.31 12.31 12.31 871 +0.00(+0.00%)
Jun 27, 2022 12.31 17 +0.00(+0.00%)
Jun 23, 2022 12.31 323 +0.08(+0.69%)
Jun 21, 2022 12.23 5 +0.13(+1.05%)
Jun 16, 2022 12.10 9 -0.13(-1.10%)
Jun 13, 2022 12.24 81 -0.66(-5.10%)
Jun 07, 2022 12.90 82 +0.67(+5.45%)
Jun 06, 2022 12.23 12.23 12.23 12.23 567 -0.07(-0.55%)
Jun 02, 2022 12.30 59 -0.14(-1.15%)
Jun 01, 2022 12.50 12.69 12.44 12.44 2,321 -0.24(-1.86%)
May 31, 2022 12.41 13.33 12.41 12.68 2,866 +0.36(+2.95%)
May 27, 2022 12.42 12.42 12.31 12.31 1,720 +0.42(+3.51%)
May 26, 2022 12.21 12.21 11.90 11.90 630 -0.63(-5.00%)
May 25, 2022 12.51 12.52 12.49 12.52 481 +0.21(+1.69%)
May 24, 2022 12.11 12.31 12.11 12.31 627 -0.50(-3.91%)
May 20, 2022 12.82 0 -0.08(-0.65%)
May 17, 2022 12.90 32 +0.38(+3.00%)
May 16, 2022 12.52 12.52 12.42 12.52 2,390 +0.00(+0.00%)
May 13, 2022 12.15 12.52 11.90 12.52 1,280 +0.37(+3.07%)
May 12, 2022 12.15 12.15 12.15 12.15 271 -0.37(-2.98%)
May 11, 2022 12.41 12.52 12.31 12.52 2,988 +0.01(+0.07%)
May 10, 2022 12.43 12.51 11.69 12.51 17,860 -0.01(-0.07%)
May 09, 2022 12.52 12.80 12.52 12.52 4,483 -0.09(-0.72%)
May 03, 2022 12.61 9 +0.01(+0.05%)
Apr 29, 2022 12.61 91 -0.04(-0.33%)
Apr 28, 2022 12.65 12.65 12.65 12.65 438 +0.04(+0.33%)
Apr 27, 2022 12.63 12.63 12.61 12.61 703 -0.13(-0.98%)
Apr 25, 2022 12.73 1,517 -0.22(-1.68%)
Apr 22, 2022 12.61 12.95 12.61 12.95 2,669 +0.31(+2.46%)
Apr 20, 2022 12.64 62 -0.63(-4.73%)
Apr 19, 2022 12.96 13.27 12.96 13.27 572 +0.37(+2.85%)
Apr 14, 2022 12.90 21 -0.37(-2.77%)
Apr 12, 2022 13.27 9 +0.00(+0.00%)
Apr 11, 2022 13.27 13.27 13.27 13.27 911 +0.53(+4.20%)
Apr 08, 2022 12.73 12.73 12.73 12.73 385 +0.13(+0.99%)
Apr 07, 2022 12.65 12.65 12.61 12.61 2,411 -0.04(-0.33%)
Apr 06, 2022 12.67 12.67 12.65 12.65 3,381 +0.00(+0.00%)
Mar 31, 2022 12.65 20 -0.08(-0.62%)
Mar 30, 2022 12.98 12.98 12.73 12.73 748 -0.51(-3.88%)
Mar 29, 2022 12.96 13.24 12.92 13.24 1,153 +0.28(+2.16%)
Mar 28, 2022 12.97 12.97 12.77 12.96 3,707 +0.35(+2.75%)
Mar 25, 2022 13.18 13.27 12.61 12.62 9,507 -0.05(-0.40%)
Mar 24, 2022 12.67 12.67 12.67 12.67 783 +0.06(+0.46%)
Mar 23, 2022 12.61 12.61 12.61 12.61 365 -0.21(-1.61%)
Mar 22, 2022 13.02 13.02 12.81 12.81 1,400 +0.22(+1.78%)
Mar 21, 2022 12.74 12.74 12.59 12.59 3,183 -0.14(-1.12%)
Mar 18, 2022 12.56 12.73 12.56 12.73 818 -0.35(-2.68%)
Mar 17, 2022 13.08 13.08 13.08 13.08 1,169 -0.28(-2.06%)
Mar 16, 2022 13.35 13.36 13.35 13.36 916 -0.21(-1.54%)
Mar 14, 2022 13.57 117 +0.18(+1.37%)
Mar 11, 2022 12.94 13.85 12.90 13.38 7,245 +0.94(+7.51%)
Mar 10, 2022 12.19 12.45 12.19 12.45 3,172 -0.36(-2.84%)
Mar 09, 2022 12.82 12.82 12.81 12.81 708 +0.83(+6.90%)
Mar 07, 2022 11.99 263 -0.01(-0.07%)
Mar 04, 2022 12.82 12.82 11.99 11.99 4,377 -0.56(-4.48%)
Mar 03, 2022 12.70 12.70 12.40 12.56 6,253 +0.12(+0.93%)
Mar 02, 2022 12.44 12.52 12.40 12.44 1,732 +0.45(+3.72%)
Mar 01, 2022 11.99 11.99 11.99 11.99 1,922 +0.01(+0.07%)
Feb 28, 2022 12.43 12.43 11.99 11.99 909 -0.01(-0.07%)
Feb 25, 2022 12.56 12.23 11.99 11.99 2,534 -0.29(-2.35%)
Feb 24, 2022 12.16 12.28 12.15 12.28 1,713 -0.32(-2.56%)
Feb 23, 2022 12.19 12.61 12.19 12.61 581 +0.45(+3.74%)
Feb 22, 2022 11.99 12.16 11.99 12.15 4,761 +0.48(+4.11%)
Feb 18, 2022 11.67 0 -0.93(-7.41%)
Feb 17, 2022 12.72 12.72 11.92 12.61 3,285 -0.26(-2.06%)
Feb 15, 2022 12.87 127 +0.84(+6.97%)
Feb 14, 2022 12.25 12.25 12.03 12.03 544 +0.21(+1.78%)
Feb 11, 2022 13.10 13.10 11.82 11.82 3,460 -0.50(-4.03%)
Feb 09, 2022 12.32 66 -0.26(-2.04%)
Feb 07, 2022 12.57 258 +0.99(+8.57%)
Feb 04, 2022 11.99 11.99 11.58 11.58 1,854 -0.08(-0.71%)
Feb 02, 2022 11.69 11.96 11.65 11.66 2,124 +0.01(+0.07%)
Feb 01, 2022 12.27 13.47 11.33 11.65 18,764 -0.54(-4.41%)
Jan 31, 2022 12.19 12.19 12.19 12.19 163 +0.00(+0.00%)
Jan 28, 2022 12.41 12.41 12.19 12.19 5,337 -0.13(-1.03%)
Jan 26, 2022 12.32 159 -0.43(-3.40%)
Jan 25, 2022 12.61 12.75 11.99 12.75 6,308 -0.06(-0.46%)
Jan 24, 2022 12.77 13.47 12.77 12.81 11,637 -0.88(-6.46%)
Jan 21, 2022 13.77 13.77 13.70 13.70 667 +0.07(+0.48%)
Jan 19, 2022 13.63 18 +0.02(+0.18%)
Jan 18, 2022 13.60 14.01 13.60 13.61 1,238 -0.28(-2.02%)
Jan 11, 2022 13.89 0 -0.28(-1.97%)
Jan 07, 2022 14.17 14.17 14.17 154 -0.11(-0.77%)
Jan 06, 2022 14.27 14.27 14.27 14.27 252 +0.22(+1.59%)
Jan 04, 2022 14.05 14.05 14.05 64 -0.01(-0.09%)
Jan 03, 2022 14.06 14.06 14.06 14.06 398 +0.02(+0.15%)
Dec 31, 2021 14.04 14.04 14.04 14.04 360 +0.07(+0.53%)
Dec 30, 2021 13.97 13.97 13.97 13.97 561 -0.08(-0.59%)
Dec 29, 2021 14.05 14.05 14.05 14.05 745 -0.05(-0.32%)
Dec 28, 2021 14.26 14.31 13.89 14.10 2,488 +0.21(+1.52%)
Dec 23, 2021 13.89 13.89 13.89 205 -0.20(-1.40%)
Dec 22, 2021 14.08 14.11 14.08 14.08 3,564 +0.42(+3.08%)
Dec 21, 2021 14.08 14.11 13.66 13.66 1,619 -0.10(-0.72%)
Dec 20, 2021 13.76 13.76 13.76 13.76 402 -0.36(-2.57%)
Dec 14, 2021 14.13 14.13 14.13 10 -0.29(-2.04%)
Dec 13, 2021 14.35 14.42 14.35 14.42 7,623 +0.07(+0.51%)
Dec 10, 2021 14.33 14.38 14.33 14.35 10,014 +0.17(+1.21%)
Dec 08, 2021 14.18 14.18 14.18 60 +0.20(+1.41%)
Dec 07, 2021 14.43 14.43 13.98 13.98 797 +0.04(+0.29%)
Dec 06, 2021 13.94 14.20 13.94 13.94 8,314 +0.06(+0.41%)
Dec 03, 2021 13.33 13.88 12.74 13.88 903 -0.06(-0.41%)
Dec 02, 2021 13.73 13.94 13.73 13.94 776 +0.02(+0.12%)
Dec 01, 2021 13.85 13.93 13.85 13.92 2,107 +0.19(+1.37%)
Nov 30, 2021 13.73 13.73 13.72 13.73 3,561 +0.18(+1.33%)
Nov 29, 2021 13.34 14.35 13.34 13.55 522 +0.00(+0.00%)
Nov 26, 2021 14.14 14.14 13.55 13.55 1,075 +0.02(+0.16%)
Nov 24, 2021 13.59 13.59 13.53 13.53 2,448 +0.00(+0.02%)
Nov 23, 2021 13.58 13.58 13.53 13.53 464 +0.17(+1.29%)
Nov 17, 2021 13.36 13.36 13.36 25 +0.30(+2.26%)
Nov 16, 2021 13.56 13.56 12.61 13.06 1,758 -0.07(-0.50%)
Nov 12, 2021 13.13 13.13 13.13 74 +0.17(+1.33%)
Nov 11, 2021 12.90 12.95 12.90 12.95 670 +0.25(+1.94%)
Nov 09, 2021 12.84 12.84 12.71 12.71 1,168 -0.20(-1.53%)
Nov 08, 2021 12.74 12.90 12.74 12.90 1,894 -0.01(-0.06%)
Nov 05, 2021 12.79 12.91 12.79 12.91 1,211 +0.01(+0.06%)
Nov 04, 2021 12.56 12.90 12.54 12.90 3,131 +0.16(+1.29%)
Nov 03, 2021 12.86 12.90 12.74 12.74 787 +0.22(+1.74%)
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.