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

Rand Capital Cp (NQ: RAND )

15.81 -0.19 (-1.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 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 (%)
Dec 31, 2004 11.35 11.35 10.53 10.60 7,121 +0.00(+0.00%)
Dec 30, 2004 10.33 11.28 10.33 10.60 9,225 +0.14(+1.30%)
Dec 29, 2004 10.90 10.90 10.26 10.47 11,873 -0.41(-3.75%)
Dec 28, 2004 10.40 12.44 10.26 10.87 54,498 +0.41(+3.90%)
Dec 27, 2004 9.787 11.08 9.651 10.47 17,832 +0.54(+5.48%)
Dec 23, 2004 9.991 9.991 9.651 9.923 1,765 -0.14(-1.35%)
Dec 22, 2004 10.26 10.26 9.991 10.06 2,398 -0.07(-0.67%)
Dec 21, 2004 10.06 10.60 9.787 10.13 4,413 +0.27(+2.76%)
Dec 20, 2004 9.923 9.991 9.855 9.855 2,766 -0.07(-0.68%)
Dec 17, 2004 9.583 10.20 9.379 9.923 9,696 +0.14(+1.39%)
Dec 16, 2004 9.991 10.19 9.589 9.787 4,281 -0.07(-0.69%)
Dec 15, 2004 10.53 10.53 9.651 9.855 10,211 -0.41(-3.97%)
Dec 14, 2004 10.94 11.08 10.26 10.26 7,856 -0.27(-2.58%)
Dec 13, 2004 9.923 11.55 9.855 10.53 31,221 +0.61(+6.16%)
Dec 10, 2004 10.33 10.33 9.855 9.923 5,355 -0.43(-4.14%)
Dec 09, 2004 10.26 10.74 10.26 10.35 7,503 -0.05(-0.46%)
Dec 08, 2004 9.787 11.21 9.311 10.40 31,986 +0.68(+6.99%)
Dec 07, 2004 10.47 10.47 9.651 9.719 9,092 -0.34(-3.38%)
Dec 06, 2004 10.33 10.53 9.787 10.06 12,035 -0.61(-5.73%)
Dec 03, 2004 11.55 11.55 10.40 10.67 6,429 -0.61(-5.42%)
Dec 02, 2004 9.991 11.28 9.923 11.28 18,833 +1.22(+12.16%)
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.