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

Rand Capital Cp (NQ: RAND )

16.99 +1.47 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 9.044 9.107 9.044 9.107 331 +0.00(+0.00%)
Dec 29, 2005 8.971 9.583 8.971 9.107 1,052 -0.75(-7.58%)
Dec 28, 2005 9.719 9.855 9.719 9.854 2,206 +0.27(+2.83%)
Dec 27, 2005 9.583 10.13 9.583 9.583 2,148 +0.07(+0.71%)
Dec 23, 2005 9.515 9.515 9.515 9.515 0 +0.00(+0.00%)
Dec 22, 2005 9.379 9.582 8.836 9.515 4,590 +0.14(+1.45%)
Dec 21, 2005 9.379 9.447 9.311 9.379 706 -0.07(-0.72%)
Dec 20, 2005 9.855 10.19 9.447 9.447 2,368 -0.41(-4.14%)
Dec 19, 2005 9.175 9.855 9.175 9.855 1,753 +0.20(+2.12%)
Dec 16, 2005 9.855 9.855 8.971 9.650 492 -0.20(-2.08%)
Dec 15, 2005 9.447 10.40 9.175 9.855 2,523 +0.14(+1.40%)
Dec 14, 2005 8.836 9.855 8.836 9.719 7,780 +0.82(+9.16%)
Dec 13, 2005 8.021 8.903 8.020 8.903 4,428 +0.41(+4.80%)
Dec 12, 2005 8.496 8.496 8.496 8.496 58 +0.00(+0.00%)
Dec 09, 2005 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Dec 08, 2005 8.496 8.496 8.496 8.496 14 +0.54(+6.84%)
Dec 07, 2005 7.816 8.020 7.816 7.952 73 +0.00(+0.00%)
Dec 06, 2005 7.816 8.156 7.816 7.952 651 -0.27(-3.31%)
Dec 05, 2005 8.224 8.224 8.224 8.224 88 +0.00(+0.00%)
Dec 02, 2005 8.020 8.224 8.020 8.224 161 +0.07(+0.83%)
Dec 01, 2005 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Nov 30, 2005 7.952 8.156 7.952 8.156 231 +0.20(+2.56%)
Nov 29, 2005 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Nov 28, 2005 8.020 8.224 7.952 7.952 1,103 -0.27(-3.31%)
Nov 25, 2005 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Nov 23, 2005 7.476 8.496 7.476 8.224 868 -0.07(-0.82%)
Nov 22, 2005 7.816 8.496 7.816 8.292 117 +0.07(+0.83%)
Nov 21, 2005 8.367 8.367 8.224 8.224 58 -0.61(-6.92%)
Nov 18, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Nov 17, 2005 8.836 9.447 8.768 8.836 1,074 +0.34(+4.00%)
Nov 16, 2005 8.496 8.496 8.496 8.496 58 +0.14(+1.63%)
Nov 15, 2005 8.156 9.447 8.156 8.360 1,310 -0.61(-6.82%)
Nov 14, 2005 8.971 8.971 8.971 8.971 0 +0.00(+0.00%)
Nov 11, 2005 8.971 8.971 8.971 8.971 0 +0.00(+0.00%)
Nov 10, 2005 8.971 8.971 8.971 8.971 0 +0.00(+0.00%)
Nov 09, 2005 7.408 9.515 7.408 8.971 5,409 +0.20(+2.33%)
Nov 08, 2005 8.768 8.768 8.700 8.768 941 +0.41(+4.88%)
Nov 07, 2005 8.700 8.700 8.360 8.360 294 -0.34(-3.91%)
Nov 04, 2005 8.632 8.700 8.632 8.700 382 +0.20(+2.40%)
Nov 03, 2005 8.496 8.496 8.496 8.496 66 +0.00(+0.00%)
Nov 02, 2005 8.360 8.836 8.360 8.496 912 +0.48(+5.93%)
Nov 01, 2005 8.428 8.496 8.020 8.020 573 -0.68(-7.81%)
Oct 31, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 28, 2005 8.768 8.768 8.156 8.700 397 +0.00(+0.00%)
Oct 27, 2005 8.632 8.700 8.632 8.700 1,483 +0.20(+2.40%)
Oct 26, 2005 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Oct 25, 2005 8.496 8.496 8.496 8.496 220 +0.00(+0.00%)
Oct 24, 2005 8.020 8.611 8.020 8.496 2,074 +0.00(+0.00%)
Oct 21, 2005 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Oct 20, 2005 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Oct 19, 2005 8.020 8.496 8.020 8.496 6,326 +0.54(+6.84%)
Oct 18, 2005 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Oct 17, 2005 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Oct 14, 2005 8.020 8.020 7.952 7.952 294 -0.68(-7.87%)
Oct 13, 2005 8.156 8.632 8.156 8.632 4,266 +0.82(+10.43%)
Oct 12, 2005 7.884 8.163 7.816 7.816 1,423 -0.07(-0.86%)
Oct 11, 2005 7.884 7.884 7.884 7.884 147 -0.54(-6.44%)
Oct 10, 2005 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Oct 07, 2005 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Oct 06, 2005 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Oct 05, 2005 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Oct 04, 2005 8.427 8.427 8.427 8.427 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.