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

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
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 (%)
Apr 30, 2003 7.476 7.544 7.476 7.544 235 +0.54(+7.77%)
Apr 29, 2003 7.000 7.000 7.000 7.000 73 +0.00(+0.00%)
Apr 28, 2003 6.932 7.476 6.932 7.000 573 +0.20(+3.00%)
Apr 25, 2003 6.932 6.932 6.797 6.797 441 -0.14(-1.96%)
Apr 24, 2003 6.932 6.932 6.932 6.932 14 -0.54(-7.27%)
Apr 23, 2003 7.476 7.476 7.476 7.476 88 +0.68(+10.00%)
Apr 22, 2003 6.797 6.797 6.797 6.797 58 -0.07(-0.99%)
Apr 21, 2003 6.865 6.865 6.865 6.865 308 +0.00(+0.00%)
Apr 17, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Apr 16, 2003 6.865 6.865 6.865 6.865 220 -0.68(-9.01%)
Apr 15, 2003 6.865 7.544 6.865 7.544 176 +0.68(+9.90%)
Apr 14, 2003 7.136 7.136 6.865 6.865 191 -0.68(-9.01%)
Apr 11, 2003 7.544 7.544 7.544 7.544 0 +0.00(+0.00%)
Apr 10, 2003 7.544 7.544 7.544 7.544 73 +0.75(+11.00%)
Apr 09, 2003 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Apr 08, 2003 7.136 7.136 6.797 6.797 382 -0.95(-12.28%)
Apr 07, 2003 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Apr 04, 2003 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Apr 03, 2003 7.748 7.748 7.748 7.748 58 +0.54(+7.55%)
Apr 02, 2003 7.748 7.748 7.204 7.204 58 +0.07(+0.95%)
Apr 01, 2003 7.136 7.136 7.136 7.136 205 +0.00(+0.00%)
Mar 31, 2003 7.136 7.136 7.136 7.136 853 +0.14(+1.94%)
Mar 28, 2003 7.068 7.068 7.000 7.000 323 -0.14(-1.90%)
Mar 27, 2003 7.884 7.884 7.136 7.136 58 +0.00(+0.00%)
Mar 26, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 25, 2003 7.000 7.136 7.000 7.136 88 -0.75(-9.48%)
Mar 24, 2003 7.884 7.884 7.884 7.884 2,942 +0.07(+0.87%)
Mar 21, 2003 7.068 7.884 7.068 7.816 294 +0.34(+4.55%)
Mar 20, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 19, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 18, 2003 7.476 7.476 7.476 7.476 470 +0.27(+3.77%)
Mar 17, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Mar 14, 2003 7.204 7.204 7.204 7.204 662 +0.00(+0.00%)
Mar 13, 2003 7.204 7.204 7.204 7.204 161 +0.07(+0.95%)
Mar 12, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 11, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 10, 2003 7.136 7.136 7.136 7.136 58 +0.27(+3.96%)
Mar 07, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 06, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 05, 2003 7.136 7.204 6.797 6.865 632 +0.00(+0.00%)
Mar 04, 2003 6.865 6.865 6.865 6.865 29 -0.34(-4.72%)
Mar 03, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 28, 2003 7.204 7.204 7.204 7.204 44 +0.34(+4.95%)
Feb 27, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 26, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 25, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 24, 2003 6.932 6.932 6.865 6.865 191 +0.00(+0.00%)
Feb 21, 2003 6.865 6.865 6.865 6.865 147 +0.00(+0.00%)
Feb 20, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 19, 2003 6.865 6.865 6.865 6.865 73 -0.07(-0.98%)
Feb 18, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 14, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 13, 2003 6.932 6.932 6.932 6.932 147 +0.00(+0.00%)
Feb 12, 2003 6.932 6.932 6.932 6.932 88 +0.00(+0.00%)
Feb 11, 2003 6.932 6.932 6.932 6.932 544 -0.27(-3.77%)
Feb 10, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 07, 2003 6.797 7.204 6.797 7.204 161 +0.00(+0.00%)
Feb 06, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 05, 2003 6.932 7.204 6.932 7.204 353 +0.27(+3.92%)
Jan 31, 2003 6.865 7.544 6.865 6.932 823 -0.27(-3.77%)
Jan 30, 2003 6.865 7.204 7.198 7.204 235 +0.34(+4.95%)
Jan 29, 2003 6.865 6.865 6.865 6.865 294 -0.34(-4.72%)
Jan 28, 2003 6.932 7.204 6.932 7.204 308 +0.27(+3.92%)
Jan 23, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Jan 22, 2003 6.797 6.932 6.797 6.932 279 +0.07(+0.99%)
Jan 21, 2003 6.797 7.204 6.797 6.865 750 -0.27(-3.81%)
Jan 17, 2003 7.136 7.136 7.136 7.136 559 +0.00(+0.00%)
Jan 16, 2003 7.816 7.884 7.136 7.136 1,235 -0.68(-8.70%)
Jan 15, 2003 8.292 8.292 7.816 7.816 1,486 -0.10(-1.29%)
Jan 14, 2003 7.952 7.952 7.918 7.918 279 +0.24(+3.10%)
Jan 13, 2003 7.680 7.680 7.680 7.680 279 +0.14(+1.80%)
Jan 10, 2003 7.476 7.544 7.476 7.544 132 +0.20(+2.78%)
Jan 09, 2003 7.340 7.340 7.340 7.340 985 +0.00(+0.00%)
Jan 08, 2003 7.340 7.340 7.340 7.340 1,839 +0.00(+0.00%)
Jan 07, 2003 7.340 7.340 7.340 7.340 588 -0.14(-1.82%)
Jan 03, 2003 7.476 7.476 7.476 7.476 220 +0.48(+6.80%)
Jan 02, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 31, 2002 6.865 7.000 6.865 7.000 58 -0.14(-1.90%)
Dec 30, 2002 7.340 7.340 7.136 7.136 1,191 -0.07(-0.94%)
Dec 27, 2002 7.136 7.204 7.068 7.204 588 -0.61(-7.83%)
Dec 26, 2002 7.544 7.816 7.544 7.816 235 +1.02(+15.00%)
Dec 24, 2002 6.797 6.797 6.797 6.797 485 -0.48(-6.54%)
Dec 23, 2002 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Dec 20, 2002 7.272 7.272 7.272 7.272 294 -0.20(-2.73%)
Dec 19, 2002 7.476 7.476 7.476 7.476 73 -0.27(-3.51%)
Dec 18, 2002 7.340 7.748 7.340 7.748 397 +0.95(+14.00%)
Dec 17, 2002 6.865 6.865 6.797 6.797 176 -0.20(-2.84%)
Dec 16, 2002 6.797 6.995 6.729 6.995 6,841 +0.20(+2.92%)
Dec 13, 2002 7.476 7.476 6.797 6.797 3,869 -0.20(-2.82%)
Dec 12, 2002 6.932 6.994 6.729 6.994 9,710 -0.01(-0.10%)
Dec 11, 2002 7.748 7.748 6.797 7.000 18,391 -0.75(-9.65%)
Dec 10, 2002 7.748 7.748 7.748 7.748 29 +0.57(+7.95%)
Dec 09, 2002 7.782 7.782 7.177 7.177 88 +0.04(+0.57%)
Dec 06, 2002 7.136 7.136 7.136 7.136 147 -0.54(-7.08%)
Dec 05, 2002 7.680 7.680 7.680 7.680 44 +0.81(+11.77%)
Dec 04, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Dec 03, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Dec 02, 2002 6.871 6.871 6.871 6.871 73 -0.94(-12.09%)
Nov 27, 2002 7.816 7.816 7.816 7.816 58 +0.00(+0.00%)
Nov 26, 2002 7.544 7.816 7.544 7.816 117 +0.27(+3.60%)
Nov 25, 2002 7.544 7.816 7.544 7.544 44 -0.27(-3.48%)
Nov 22, 2002 7.816 7.816 7.816 7.816 58 +0.68(+9.52%)
Nov 21, 2002 7.204 7.884 7.136 7.136 750 -0.61(-7.89%)
Nov 20, 2002 7.748 7.748 7.748 7.748 14 -0.01(-0.09%)
Nov 19, 2002 7.687 7.755 7.687 7.755 29 -0.40(-4.92%)
Nov 18, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Nov 15, 2002 8.156 8.156 8.149 8.156 102 -0.14(-1.64%)
Nov 14, 2002 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Nov 13, 2002 8.292 8.292 8.292 8.292 73 +1.02(+14.02%)
Nov 12, 2002 7.952 7.952 7.272 7.272 264 -0.75(-9.32%)
Nov 11, 2002 8.020 8.020 8.020 8.020 102 -0.47(-5.52%)
Nov 08, 2002 7.816 8.496 7.816 8.489 559 +0.67(+8.61%)
Nov 07, 2002 7.816 7.816 7.816 7.816 73 +0.00(+0.00%)
Nov 06, 2002 7.816 7.816 7.816 7.816 73 +0.00(+0.00%)
Nov 05, 2002 7.850 7.850 7.204 7.816 1,088 -0.34(-4.17%)
Nov 04, 2002 7.884 8.156 6.797 8.156 1,706 +0.27(+3.45%)
Nov 01, 2002 7.884 7.884 7.884 7.884 14 +0.06(+0.78%)
Oct 31, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 30, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 29, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 28, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 25, 2002 7.823 7.823 7.823 7.823 14 +0.01(+0.09%)
Oct 24, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Oct 23, 2002 7.816 7.816 7.816 7.816 14,713 +0.00(+0.00%)
Oct 22, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Oct 21, 2002 7.680 7.816 7.680 7.816 735 +1.02(+15.00%)
Oct 18, 2002 7.130 7.136 6.797 6.797 706 -0.34(-4.76%)
Oct 17, 2002 7.130 7.136 7.130 7.136 250 -0.20(-2.78%)
Oct 16, 2002 7.340 7.340 7.340 7.340 235 +0.54(+8.00%)
Oct 15, 2002 6.797 7.884 6.797 6.797 441 -0.20(-2.91%)
Oct 14, 2002 6.797 7.000 6.797 7.000 1,177 -0.20(-2.74%)
Oct 11, 2002 6.865 7.884 6.797 7.198 1,294 -0.28(-3.73%)
Oct 10, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Oct 09, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Oct 08, 2002 7.476 7.476 7.476 7.476 117 +0.68(+10.00%)
Oct 07, 2002 7.136 7.544 6.797 6.797 1,059 +0.00(+0.00%)
Oct 04, 2002 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Oct 03, 2002 6.797 6.797 6.797 6.797 127 +0.00(+0.00%)
Oct 02, 2002 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Oct 01, 2002 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Sep 30, 2002 7.136 7.136 6.797 6.797 58 -0.34(-4.76%)
Sep 27, 2002 7.136 7.136 7.136 7.136 29 +0.34(+5.00%)
Sep 26, 2002 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Sep 25, 2002 6.797 6.797 6.797 6.797 367 -0.20(-2.91%)
Sep 24, 2002 6.797 7.000 6.797 7.000 3,251 +0.00(+0.00%)
Sep 23, 2002 6.865 7.000 6.797 7.000 2,795 +0.14(+1.98%)
Sep 20, 2002 7.680 7.680 6.865 6.865 1,029 -0.95(-12.17%)
Sep 19, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Sep 18, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Sep 17, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Sep 16, 2002 7.476 7.816 7.476 7.816 88 +0.00(+0.00%)
Sep 13, 2002 7.612 7.816 6.865 7.816 544 +0.00(+0.00%)
Sep 12, 2002 7.476 8.020 7.476 7.816 1,103 +0.34(+4.55%)
Sep 11, 2002 7.748 7.748 7.476 7.476 220 +0.00(+0.00%)
Sep 10, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Sep 09, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Sep 06, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Sep 05, 2002 7.680 7.884 7.476 7.476 220 -0.41(-5.17%)
Sep 04, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Sep 03, 2002 7.408 7.884 7.408 7.884 382 +0.41(+5.45%)
Aug 30, 2002 7.680 7.680 7.476 7.476 735 -1.02(-12.00%)
Aug 29, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 28, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 27, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 26, 2002 8.156 8.156 6.797 8.496 426 +0.34(+4.17%)
Aug 23, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Aug 22, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Aug 21, 2002 8.156 8.156 8.156 8.156 294 +0.34(+4.35%)
Aug 20, 2002 7.816 7.816 7.816 7.816 0 +0.20(+2.68%)
Aug 16, 2002 7.612 7.612 7.612 7.612 14 +0.31(+4.19%)
Aug 15, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Aug 14, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Aug 13, 2002 7.306 7.306 7.306 7.306 14 +0.44(+6.44%)
Aug 12, 2002 7.476 7.476 6.797 6.865 2,251 -0.27(-3.81%)
Aug 07, 2002 7.633 7.633 7.136 7.136 1,309 -0.61(-7.89%)
Aug 06, 2002 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Aug 05, 2002 7.816 7.816 7.748 7.748 220 +0.13(+1.69%)
Aug 02, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Aug 01, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Jul 31, 2002 7.619 7.619 7.619 7.619 29 -0.20(-2.52%)
Jul 30, 2002 7.612 7.816 7.612 7.816 441 +0.20(+2.68%)
Jul 29, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 26, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 25, 2002 7.612 7.612 7.612 7.612 14 +0.00(+0.00%)
Jul 24, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 23, 2002 7.612 7.612 7.612 7.612 88 -0.41(-5.08%)
Jul 22, 2002 8.020 8.020 8.020 8.020 147 +0.41(+5.36%)
Jul 19, 2002 7.612 7.612 7.612 7.612 353 +0.00(+0.00%)
Jul 17, 2002 7.612 7.612 7.612 7.612 176 -0.20(-2.61%)
Jul 12, 2002 8.156 8.156 7.816 7.816 426 -0.68(-8.00%)
Jul 11, 2002 7.884 8.496 7.816 8.496 823 +0.68(+8.70%)
Jul 10, 2002 8.088 8.088 7.816 7.816 294 -0.20(-2.54%)
Jul 09, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 08, 2002 8.360 8.360 8.020 8.020 220 -0.34(-4.06%)
Jul 05, 2002 8.360 8.360 8.360 8.360 441 +0.34(+4.24%)
Jul 04, 2002 8.292 8.292 8.020 8.020 882 +0.00(+0.00%)
Jul 03, 2002 8.292 8.292 8.020 8.020 882 -0.82(-9.23%)
Jul 02, 2002 8.496 8.903 8.496 8.836 264 +0.61(+7.44%)
Jul 01, 2002 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Jun 28, 2002 8.836 8.836 8.224 8.224 147 -0.68(-7.63%)
Jun 27, 2002 8.903 8.903 8.903 8.903 0 +0.00(+0.00%)
Jun 26, 2002 8.836 8.903 8.836 8.903 411 -0.27(-2.96%)
Jun 25, 2002 9.039 9.175 8.224 9.175 470 +0.61(+7.14%)
Jun 21, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 20, 2002 8.496 8.564 8.496 8.564 647 +0.00(+0.00%)
Jun 19, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 18, 2002 8.564 8.570 8.564 8.564 235 +0.00(+0.00%)
Jun 17, 2002 8.564 8.564 8.564 8.564 29 +0.00(+0.00%)
Jun 14, 2002 8.564 8.564 8.564 8.564 220 -0.01(-0.08%)
Jun 12, 2002 8.570 8.570 8.570 8.570 14 +0.07(+0.88%)
Jun 11, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Jun 10, 2002 8.496 8.496 8.496 8.496 29 +0.00(+0.00%)
Jun 07, 2002 9.719 9.719 8.496 8.496 117 +0.48(+5.93%)
Jun 06, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jun 05, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 31, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 28, 2002 7.952 8.020 7.952 8.020 956 +0.07(+0.85%)
May 27, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 24, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 23, 2002 7.884 7.952 7.884 7.952 161 +0.07(+0.86%)
May 22, 2002 8.156 8.156 7.884 7.884 264 -1.90(-19.44%)
May 21, 2002 9.787 9.787 9.787 9.787 14 +1.97(+25.22%)
May 20, 2002 8.496 9.447 7.816 7.816 529 -0.68(-8.00%)
May 17, 2002 8.496 8.496 8.496 8.496 58 +0.00(+0.00%)
May 16, 2002 8.428 8.496 8.428 8.496 868 +0.33(+4.08%)
May 15, 2002 8.163 8.163 8.163 8.163 44 -0.20(-2.36%)
May 14, 2002 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
May 13, 2002 7.816 8.360 7.816 8.360 367 +0.20(+2.50%)
May 10, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 09, 2002 8.156 8.156 8.156 8.156 14 +0.00(+0.00%)
May 08, 2002 8.156 8.156 8.156 8.156 294 -0.27(-3.23%)
May 07, 2002 7.884 8.428 7.884 8.428 308 +0.00(+0.00%)
May 06, 2002 7.884 8.428 7.884 8.428 294 +0.27(+3.33%)
May 03, 2002 8.156 8.156 8.156 8.156 367 +0.00(+0.00%)
May 02, 2002 8.156 8.156 8.156 8.156 14 -0.07(-0.83%)
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.