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 (%)
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%)
Apr 02, 2004 9.311 14.41 8.971 13.93 68,063 +5.23(+60.16%)
Mar 31, 2004 8.768 8.768 8.700 8.700 132 -0.34(-3.76%)
Mar 30, 2004 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Mar 29, 2004 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Mar 26, 2004 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Mar 25, 2004 9.311 9.311 8.768 9.039 426 +0.14(+1.53%)
Mar 24, 2004 8.971 8.971 8.903 8.903 382 -0.27(-2.96%)
Mar 23, 2004 9.175 9.175 9.175 9.175 823 +0.34(+3.85%)
Mar 22, 2004 9.039 9.039 8.700 8.836 544 -0.27(-2.99%)
Mar 19, 2004 9.107 9.107 9.107 9.107 0 +0.00(+0.00%)
Mar 18, 2004 9.107 9.107 9.107 9.107 0 +0.00(+0.00%)
Mar 17, 2004 9.175 9.175 9.107 9.107 573 +0.00(+0.00%)
Mar 16, 2004 9.311 9.311 9.107 9.107 250 -0.41(-4.29%)
Mar 15, 2004 9.515 9.515 9.515 9.515 58 +0.48(+5.26%)
Mar 12, 2004 9.039 9.039 9.039 9.039 29 -0.07(-0.75%)
Mar 11, 2004 9.107 9.107 9.107 9.107 250 -0.27(-2.90%)
Mar 10, 2004 9.175 9.583 8.156 9.379 1,706 -0.14(-1.43%)
Mar 09, 2004 9.515 9.515 9.508 9.515 205 +0.07(+0.72%)
Mar 08, 2004 9.175 9.651 9.175 9.447 1,441 +0.34(+3.73%)
Mar 05, 2004 9.175 9.175 8.971 9.107 3,442 -0.14(-1.47%)
Mar 04, 2004 9.515 9.515 9.243 9.243 132 -0.27(-2.86%)
Mar 03, 2004 9.515 9.515 9.515 9.515 58 -0.07(-0.71%)
Mar 02, 2004 9.243 9.583 8.700 9.583 3,825 +0.27(+2.92%)
Mar 01, 2004 9.379 9.515 9.311 9.311 1,633 +0.14(+1.48%)
Feb 27, 2004 9.237 9.237 9.175 9.175 691 -0.20(-2.17%)
Feb 26, 2004 9.379 9.379 8.768 9.379 1,515 +0.48(+5.34%)
Feb 25, 2004 9.243 9.379 8.700 8.903 1,280 -0.34(-3.68%)
Feb 24, 2004 8.496 9.515 8.360 9.243 2,368 +0.68(+7.94%)
Feb 23, 2004 9.175 9.515 7.884 8.564 4,840 -0.68(-7.35%)
Feb 20, 2004 9.243 9.243 9.243 9.243 73 -0.20(-2.16%)
Feb 19, 2004 9.447 9.515 9.379 9.447 603 +0.48(+5.30%)
Feb 18, 2004 9.243 9.243 8.971 8.971 323 -0.14(-1.49%)
Feb 17, 2004 8.971 9.175 8.971 9.107 1,471 +0.20(+2.29%)
Feb 13, 2004 9.039 9.175 8.768 8.903 3,192 -0.14(-1.50%)
Feb 12, 2004 9.175 9.515 9.039 9.039 1,824 -0.14(-1.48%)
Feb 11, 2004 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 10, 2004 9.039 9.175 9.039 9.175 588 -0.07(-0.74%)
Feb 09, 2004 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
Feb 06, 2004 9.175 9.311 9.107 9.243 632 +0.48(+5.43%)
Feb 05, 2004 8.496 9.175 8.428 8.768 5,017 +0.00(+0.00%)
Feb 04, 2004 9.651 9.651 8.700 8.768 3,030 -0.20(-2.27%)
Feb 03, 2004 8.496 8.971 8.496 8.971 264 +0.82(+10.00%)
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.