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

Rand Capital Corp (NQ: RAND )

16.58 +0.23 (+1.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 20, 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 30, 2005 0.2204 0.2220 0.2204 0.2220 13,583 +0.00(+0.00%)
Dec 29, 2005 0.2186 0.2336 0.2186 0.2220 43,165 -0.02(-7.58%)
Dec 28, 2005 0.2369 0.2402 0.2369 0.2402 90,556 +0.01(+2.83%)
Dec 27, 2005 0.2336 0.2468 0.2336 0.2336 88,141 +0.00(+0.71%)
Dec 23, 2005 0.2319 0.2319 0.2319 0.2319 0 +0.00(+0.00%)
Dec 22, 2005 0.2286 0.2335 0.2153 0.2319 188,358 +0.00(+1.45%)
Dec 21, 2005 0.2286 0.2302 0.2269 0.2286 28,978 -0.00(-0.72%)
Dec 20, 2005 0.2402 0.2485 0.2302 0.2302 97,197 -0.01(-4.14%)
Dec 19, 2005 0.2236 0.2402 0.2236 0.2402 71,944 +0.00(+2.12%)
Dec 16, 2005 0.2402 0.2402 0.2186 0.2352 20,224 -0.00(-2.08%)
Dec 15, 2005 0.2302 0.2534 0.2236 0.2402 103,536 +0.00(+1.40%)
Dec 14, 2005 0.2153 0.2402 0.2153 0.2369 319,242 +0.02(+9.16%)
Dec 13, 2005 0.1955 0.2170 0.1955 0.2170 181,723 +0.01(+4.80%)
Dec 12, 2005 0.2071 0.2071 0.2071 0.2071 2,414 +0.00(+0.00%)
Dec 09, 2005 0.2071 0.2071 0.2071 0.2071 0 +0.00(+0.00%)
Dec 08, 2005 0.2071 0.2071 0.2071 0.2071 603 +0.01(+6.84%)
Dec 07, 2005 0.1905 0.1955 0.1905 0.1938 3,018 +0.00(+0.00%)
Dec 06, 2005 0.1905 0.1988 0.1905 0.1938 26,714 -0.01(-3.31%)
Dec 05, 2005 0.2004 0.2004 0.2004 0.2004 3,622 +0.00(+0.00%)
Dec 02, 2005 0.1955 0.2004 0.1955 0.2004 6,640 +0.00(+0.83%)
Dec 01, 2005 0.1988 0.1988 0.1988 0.1988 0 +0.00(+0.00%)
Nov 30, 2005 0.1938 0.1988 0.1938 0.1988 9,508 +0.00(+2.56%)
Nov 29, 2005 0.1938 0.1938 0.1938 0.1938 0 +0.00(+0.00%)
Nov 28, 2005 0.1955 0.2004 0.1938 0.1938 45,278 -0.01(-3.31%)
Nov 25, 2005 0.2004 0.2004 0.2004 0.2004 0 +0.00(+0.00%)
Nov 23, 2005 0.1822 0.2071 0.1822 0.2004 35,619 -0.00(-0.82%)
Nov 22, 2005 0.1905 0.2071 0.1905 0.2021 4,829 +0.00(+0.83%)
Nov 21, 2005 0.2039 0.2039 0.2004 0.2004 2,414 -0.01(-6.92%)
Nov 18, 2005 0.2153 0.2153 0.2153 0.2153 0 +0.00(+0.00%)
Nov 17, 2005 0.2153 0.2302 0.2137 0.2153 44,070 +0.01(+4.00%)
Nov 16, 2005 0.2071 0.2071 0.2071 0.2071 2,414 +0.00(+1.63%)
Nov 15, 2005 0.1988 0.2302 0.1988 0.2037 53,772 -0.01(-6.82%)
Nov 14, 2005 0.2186 0.2186 0.2186 0.2186 0 +0.00(+0.00%)
Nov 11, 2005 0.2186 0.2186 0.2186 0.2186 0 +0.00(+0.00%)
Nov 10, 2005 0.2186 0.2186 0.2186 0.2186 0 +0.00(+0.00%)
Nov 09, 2005 0.1805 0.2319 0.1805 0.2186 221,972 +0.00(+2.33%)
Nov 08, 2005 0.2137 0.2137 0.2120 0.2137 38,637 +0.01(+4.88%)
Nov 07, 2005 0.2120 0.2120 0.2037 0.2037 12,074 -0.01(-3.91%)
Nov 04, 2005 0.2104 0.2120 0.2104 0.2120 15,696 +0.00(+2.40%)
Nov 03, 2005 0.2071 0.2071 0.2071 0.2071 2,716 +0.00(+0.00%)
Nov 02, 2005 0.2037 0.2153 0.2037 0.2071 37,430 +0.01(+5.93%)
Nov 01, 2005 0.2054 0.2071 0.1955 0.1955 23,544 -0.02(-7.81%)
Oct 31, 2005 0.2120 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
Oct 28, 2005 0.2137 0.2137 0.1988 0.2120 16,300 +0.00(+0.00%)
Oct 27, 2005 0.2104 0.2120 0.2104 0.2120 60,884 +0.00(+2.40%)
Oct 26, 2005 0.2071 0.2071 0.2071 0.2071 0 +0.00(+0.00%)
Oct 25, 2005 0.2071 0.2071 0.2071 0.2071 9,055 +0.00(+0.00%)
Oct 24, 2005 0.1955 0.2099 0.1955 0.2071 85,105 +0.00(+0.00%)
Oct 21, 2005 0.2071 0.2071 0.2071 0.2071 0 +0.00(+0.00%)
Oct 20, 2005 0.2071 0.2071 0.2071 0.2071 0 +0.00(+0.00%)
Oct 19, 2005 0.1955 0.2071 0.1955 0.2071 259,596 +0.01(+6.84%)
Oct 18, 2005 0.1938 0.1938 0.1938 0.1938 0 +0.00(+0.00%)
Oct 17, 2005 0.1938 0.1938 0.1938 0.1938 0 +0.00(+0.00%)
Oct 14, 2005 0.1955 0.1955 0.1938 0.1938 12,074 -0.02(-7.87%)
Oct 13, 2005 0.1988 0.2104 0.1988 0.2104 175,076 +0.02(+10.43%)
Oct 12, 2005 0.1921 0.1989 0.1905 0.1905 58,409 -0.00(-0.86%)
Oct 11, 2005 0.1921 0.1921 0.1921 0.1921 6,037 -0.01(-6.44%)
Oct 10, 2005 0.2054 0.2054 0.2054 0.2054 0 +0.00(+0.00%)
Oct 07, 2005 0.2054 0.2054 0.2054 0.2054 0 +0.00(+0.00%)
Oct 06, 2005 0.2054 0.2054 0.2054 0.2054 0 +0.00(+0.00%)
Oct 05, 2005 0.2054 0.2054 0.2054 0.2054 0 +0.00(+0.00%)
Oct 04, 2005 0.2054 0.2054 0.2054 0.2054 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.