Indicators

Rand Capital Cp (NQ: RAND )

16.00 -0.30 (-1.84%)

Streaming Delayed Price Updated: 11:43 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.42	11.42	9.651	9.787	5,282	-0.61(-5.88%)
Apr 29, 2004	10.94	10.94	10.40	10.40	4,016	-0.94(-8.33%)
Apr 28, 2004	10.95	11.34	10.95	11.34	1,942	-0.14(-1.24%)
Apr 27, 2004	11.55	11.55	10.94	11.49	3,810	+0.54(+4.97%)
Apr 26, 2004	11.55	11.55	10.67	10.94	3,693	+0.07(+0.63%)
Apr 23, 2004	10.87	12.17	10.61	10.87	16,890	+0.20(+1.85%)
Apr 22, 2004	10.19	11.01	10.19	10.68	4,531	-0.20(-1.81%)
Apr 21, 2004	11.83	12.03	10.19	10.87	18,803	-0.95(-8.05%)
Apr 20, 2004	11.62	12.64	11.28	11.83	13,080	+0.20(+1.75%)
Apr 19, 2004	11.01	11.89	11.01	11.62	10,593	+0.14(+1.18%)
Apr 16, 2004	11.28	11.96	11.21	11.49	4,605	-0.41(-3.43%)
Apr 15, 2004	12.10	12.23	11.49	11.89	5,782	-0.14(-1.13%)
Apr 14, 2004	13.32	14.61	11.49	12.03	18,347	-0.54(-4.27%)
Apr 13, 2004	12.37	12.57	12.03	12.57	2,883	-0.28(-2.17%)
Apr 12, 2004	13.73	13.93	12.23	12.85	14,889	-1.29(-9.13%)
Apr 08, 2004	14.88	15.63	13.87	14.14	26,263	+0.20(+1.46%)
Apr 07, 2004	11.21	16.65	10.94	13.93	146,220	+2.72(+24.24%)
Apr 06, 2004	12.23	13.59	11.21	11.21	35,826	-1.84(-14.06%)
Apr 05, 2004	13.93	16.79	12.03	13.05	124,916	-0.88(-6.34%)

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.