Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.923	9.923	9.787	9.923	360	-0.07(-0.68%)
Feb 25, 2005	9.991	10.13	9.855	9.991	2,751	+0.00(+0.00%)
Feb 24, 2005	10.19	10.47	9.923	9.991	3,874	-0.20(-2.00%)
Feb 23, 2005	9.651	10.19	9.651	10.19	12,462	+0.54(+5.63%)
Feb 22, 2005	9.719	9.787	9.447	9.651	9,953	-0.14(-1.39%)
Feb 18, 2005	9.991	9.991	9.787	9.787	132	+0.14(+1.41%)
Feb 17, 2005	9.719	9.991	9.583	9.651	3,281	-0.14(-1.39%)
Feb 16, 2005	9.991	9.991	9.583	9.787	2,854	-0.34(-3.36%)
Feb 15, 2005	9.719	10.13	9.583	10.13	6,129	+0.27(+2.76%)
Feb 14, 2005	10.13	10.13	9.655	9.855	601	-0.27(-2.68%)
Feb 11, 2005	10.06	10.26	9.583	10.13	6,069	+0.14(+1.36%)
Feb 10, 2005	9.651	10.74	9.515	9.991	20,995	+0.34(+3.52%)
Feb 09, 2005	9.787	9.787	9.651	9.651	971	+0.07(+0.71%)
Feb 08, 2005	9.583	9.651	9.583	9.583	4,987	+0.07(+0.71%)
Feb 07, 2005	9.651	9.855	9.447	9.515	3,354	-0.34(-3.45%)
Feb 04, 2005	9.855	9.855	9.447	9.855	4,942	-0.07(-0.68%)
Feb 03, 2005	9.862	10.06	9.855	9.923	925	-0.20(-2.01%)
Feb 02, 2005	9.862	10.13	9.855	10.13	1,265	+0.07(+0.68%)

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.