Skip to main content

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

Historical Prices

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.