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

Rand Capital Cp (NQ: RAND )

14.95 +0.59 (+4.11%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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, 2005 8.865 8.865 8.865 8.865 0 +0.00(+0.00%)
Oct 28, 2005 8.935 8.935 8.311 8.865 389 +0.00(+0.00%)
Oct 27, 2005 8.796 8.865 8.796 8.865 1,456 +0.21(+2.40%)
Oct 26, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 25, 2005 8.657 8.657 8.657 8.657 216 +0.00(+0.00%)
Oct 24, 2005 8.173 8.775 8.173 8.657 2,035 +0.00(+0.00%)
Oct 21, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 20, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 19, 2005 8.173 8.657 8.173 8.657 6,208 +0.55(+6.84%)
Oct 18, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Oct 17, 2005 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Oct 14, 2005 8.173 8.173 8.103 8.103 288 -0.69(-7.87%)
Oct 13, 2005 8.311 8.796 8.311 8.796 4,187 +0.83(+10.43%)
Oct 12, 2005 8.034 8.318 7.965 7.965 1,396 -0.07(-0.86%)
Oct 11, 2005 8.034 8.034 8.034 8.034 144 -0.55(-6.44%)
Oct 10, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 07, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 06, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 05, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 04, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Oct 03, 2005 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 30, 2005 8.588 8.657 8.034 8.588 781 +0.35(+4.19%)
Sep 29, 2005 8.242 8.242 8.242 8.242 389 +0.00(+0.00%)
Sep 28, 2005 8.519 8.519 8.242 8.242 50 -0.55(-6.30%)
Sep 27, 2005 8.796 8.796 8.796 8.796 28 +0.00(+0.01%)
Sep 26, 2005 8.311 8.795 8.311 8.795 158 +0.48(+5.82%)
Sep 23, 2005 8.311 8.789 8.311 8.311 375 -0.07(-0.87%)
Sep 22, 2005 8.384 8.754 8.384 8.384 173 -0.14(-1.59%)
Sep 21, 2005 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Sep 20, 2005 8.588 8.865 8.519 8.519 728 +0.07(+0.82%)
Sep 19, 2005 8.588 8.588 8.311 8.450 556 -0.07(-0.80%)
Sep 16, 2005 8.450 8.519 8.450 8.518 86 -0.35(-3.91%)
Sep 15, 2005 8.865 9.004 8.657 8.865 3,089 +0.21(+2.40%)
Sep 14, 2005 8.657 8.657 8.657 8.657 433 +0.00(+0.00%)
Sep 13, 2005 8.657 8.657 8.657 8.657 4,663 +0.00(+0.00%)
Sep 12, 2005 8.796 8.796 8.657 8.657 1,732 +0.48(+5.93%)
Sep 09, 2005 8.242 8.865 8.173 8.173 1,414 -0.07(-0.84%)
Sep 08, 2005 8.242 8.242 8.242 8.242 202 +0.00(+0.00%)
Sep 07, 2005 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Sep 06, 2005 8.380 8.380 8.173 8.242 1,833 -0.14(-1.65%)
Sep 02, 2005 8.380 8.380 8.380 8.380 151 -0.28(-3.20%)
Sep 01, 2005 8.588 8.657 8.588 8.657 173 -0.35(-3.85%)
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%)
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.