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 (%)
May 31, 2022 12.41 13.33 12.41 12.68 2,866 +0.36(+2.95%)
May 27, 2022 12.42 12.42 12.31 12.31 1,720 +0.42(+3.51%)
May 26, 2022 12.21 12.21 11.90 11.90 630 -0.63(-5.00%)
May 25, 2022 12.51 12.52 12.49 12.52 481 +0.21(+1.69%)
May 24, 2022 12.11 12.31 12.11 12.31 627 -0.50(-3.91%)
May 20, 2022 12.82 0 -0.08(-0.65%)
May 17, 2022 12.90 32 +0.38(+3.00%)
May 16, 2022 12.52 12.52 12.42 12.52 2,390 +0.00(+0.00%)
May 13, 2022 12.15 12.52 11.90 12.52 1,280 +0.37(+3.07%)
May 12, 2022 12.15 12.15 12.15 12.15 271 -0.37(-2.98%)
May 11, 2022 12.41 12.52 12.31 12.52 2,988 +0.01(+0.07%)
May 10, 2022 12.43 12.51 11.69 12.51 17,860 -0.01(-0.07%)
May 09, 2022 12.52 12.80 12.52 12.52 4,483 -0.09(-0.72%)
May 03, 2022 12.61 9 +0.01(+0.05%)
Apr 29, 2022 12.61 91 -0.04(-0.33%)
Apr 28, 2022 12.65 12.65 12.65 12.65 438 +0.04(+0.33%)
Apr 27, 2022 12.63 12.63 12.61 12.61 703 -0.13(-0.98%)
Apr 25, 2022 12.73 1,517 -0.22(-1.68%)
Apr 22, 2022 12.61 12.95 12.61 12.95 2,669 +0.31(+2.46%)
Apr 20, 2022 12.64 62 -0.63(-4.73%)
Apr 19, 2022 12.96 13.27 12.96 13.27 572 +0.37(+2.85%)
Apr 14, 2022 12.90 21 -0.37(-2.77%)
Apr 12, 2022 13.27 9 +0.00(+0.00%)
Apr 11, 2022 13.27 13.27 13.27 13.27 911 +0.53(+4.20%)
Apr 08, 2022 12.73 12.73 12.73 12.73 385 +0.13(+0.99%)
Apr 07, 2022 12.65 12.65 12.61 12.61 2,411 -0.04(-0.33%)
Apr 06, 2022 12.67 12.67 12.65 12.65 3,381 +0.00(+0.00%)
Mar 31, 2022 12.65 20 -0.08(-0.62%)
Mar 30, 2022 12.98 12.98 12.73 12.73 748 -0.51(-3.88%)
Mar 29, 2022 12.96 13.24 12.92 13.24 1,153 +0.28(+2.16%)
Mar 28, 2022 12.97 12.97 12.77 12.96 3,707 +0.35(+2.75%)
Mar 25, 2022 13.18 13.27 12.61 12.62 9,507 -0.05(-0.40%)
Mar 24, 2022 12.67 12.67 12.67 12.67 783 +0.06(+0.46%)
Mar 23, 2022 12.61 12.61 12.61 12.61 365 -0.21(-1.61%)
Mar 22, 2022 13.02 13.02 12.81 12.81 1,400 +0.22(+1.78%)
Mar 21, 2022 12.74 12.74 12.59 12.59 3,183 -0.14(-1.12%)
Mar 18, 2022 12.56 12.73 12.56 12.73 818 -0.35(-2.68%)
Mar 17, 2022 13.08 13.08 13.08 13.08 1,169 -0.28(-2.06%)
Mar 16, 2022 13.35 13.36 13.35 13.36 916 -0.21(-1.54%)
Mar 14, 2022 13.57 117 +0.18(+1.37%)
Mar 11, 2022 12.94 13.85 12.90 13.38 7,245 +0.94(+7.51%)
Mar 10, 2022 12.19 12.45 12.19 12.45 3,172 -0.36(-2.84%)
Mar 09, 2022 12.82 12.82 12.81 12.81 708 +0.83(+6.90%)
Mar 07, 2022 11.99 263 -0.01(-0.07%)
Mar 04, 2022 12.82 12.82 11.99 11.99 4,377 -0.56(-4.48%)
Mar 03, 2022 12.70 12.70 12.40 12.56 6,253 +0.12(+0.93%)
Mar 02, 2022 12.44 12.52 12.40 12.44 1,732 +0.45(+3.72%)
Mar 01, 2022 11.99 11.99 11.99 11.99 1,922 +0.01(+0.07%)
Feb 28, 2022 12.43 12.43 11.99 11.99 909 -0.01(-0.07%)
Feb 25, 2022 12.56 12.23 11.99 11.99 2,534 -0.29(-2.35%)
Feb 24, 2022 12.16 12.28 12.15 12.28 1,713 -0.32(-2.56%)
Feb 23, 2022 12.19 12.61 12.19 12.61 581 +0.45(+3.74%)
Feb 22, 2022 11.99 12.16 11.99 12.15 4,761 +0.48(+4.11%)
Feb 18, 2022 11.67 0 -0.93(-7.41%)
Feb 17, 2022 12.72 12.72 11.92 12.61 3,285 -0.26(-2.06%)
Feb 15, 2022 12.87 127 +0.84(+6.97%)
Feb 14, 2022 12.25 12.25 12.03 12.03 544 +0.21(+1.78%)
Feb 11, 2022 13.10 13.10 11.82 11.82 3,460 -0.50(-4.03%)
Feb 09, 2022 12.32 66 -0.26(-2.04%)
Feb 07, 2022 12.57 258 +0.99(+8.57%)
Feb 04, 2022 11.99 11.99 11.58 11.58 1,854 -0.08(-0.71%)
Feb 02, 2022 11.69 11.96 11.65 11.66 2,124 +0.01(+0.07%)
Feb 01, 2022 12.27 13.47 11.33 11.65 18,764 -0.54(-4.41%)
Jan 31, 2022 12.19 12.19 12.19 12.19 163 +0.00(+0.00%)
Jan 28, 2022 12.41 12.41 12.19 12.19 5,337 -0.13(-1.03%)
Jan 26, 2022 12.32 159 -0.43(-3.40%)
Jan 25, 2022 12.61 12.75 11.99 12.75 6,308 -0.06(-0.46%)
Jan 24, 2022 12.77 13.47 12.77 12.81 11,637 -0.88(-6.46%)
Jan 21, 2022 13.77 13.77 13.70 13.70 667 +0.07(+0.48%)
Jan 19, 2022 13.63 18 +0.02(+0.18%)
Jan 18, 2022 13.60 14.01 13.60 13.61 1,238 -0.28(-2.02%)
Jan 11, 2022 13.89 0 -0.28(-1.97%)
Jan 07, 2022 14.17 14.17 14.17 154 -0.11(-0.77%)
Jan 06, 2022 14.27 14.27 14.27 14.27 252 +0.22(+1.59%)
Jan 04, 2022 14.05 14.05 14.05 64 -0.01(-0.09%)
Jan 03, 2022 14.06 14.06 14.06 14.06 398 +0.02(+0.15%)
Dec 31, 2021 14.04 14.04 14.04 14.04 360 +0.07(+0.53%)
Dec 30, 2021 13.97 13.97 13.97 13.97 561 -0.08(-0.59%)
Dec 29, 2021 14.05 14.05 14.05 14.05 745 -0.05(-0.32%)
Dec 28, 2021 14.26 14.31 13.89 14.10 2,488 +0.21(+1.52%)
Dec 23, 2021 13.89 13.89 13.89 205 -0.20(-1.40%)
Dec 22, 2021 14.08 14.11 14.08 14.08 3,564 +0.42(+3.08%)
Dec 21, 2021 14.08 14.11 13.66 13.66 1,619 -0.10(-0.72%)
Dec 20, 2021 13.76 13.76 13.76 13.76 402 -0.36(-2.57%)
Dec 14, 2021 14.13 14.13 14.13 10 -0.29(-2.04%)
Dec 13, 2021 14.35 14.42 14.35 14.42 7,623 +0.07(+0.51%)
Dec 10, 2021 14.33 14.38 14.33 14.35 10,014 +0.17(+1.21%)
Dec 08, 2021 14.18 14.18 14.18 60 +0.20(+1.41%)
Dec 07, 2021 14.43 14.43 13.98 13.98 797 +0.04(+0.29%)
Dec 06, 2021 13.94 14.20 13.94 13.94 8,314 +0.06(+0.41%)
Dec 03, 2021 13.33 13.88 12.74 13.88 903 -0.06(-0.41%)
Dec 02, 2021 13.73 13.94 13.73 13.94 776 +0.02(+0.12%)
Dec 01, 2021 13.85 13.93 13.85 13.92 2,107 +0.19(+1.37%)
Nov 30, 2021 13.73 13.73 13.72 13.73 3,561 +0.18(+1.33%)
Nov 29, 2021 13.34 14.35 13.34 13.55 522 +0.00(+0.00%)
Nov 26, 2021 14.14 14.14 13.55 13.55 1,075 +0.02(+0.16%)
Nov 24, 2021 13.59 13.59 13.53 13.53 2,448 +0.00(+0.02%)
Nov 23, 2021 13.58 13.58 13.53 13.53 464 +0.17(+1.29%)
Nov 17, 2021 13.36 13.36 13.36 25 +0.30(+2.26%)
Nov 16, 2021 13.56 13.56 12.61 13.06 1,758 -0.07(-0.50%)
Nov 12, 2021 13.13 13.13 13.13 74 +0.17(+1.33%)
Nov 11, 2021 12.90 12.95 12.90 12.95 670 +0.25(+1.94%)
Nov 09, 2021 12.84 12.84 12.71 12.71 1,168 -0.20(-1.53%)
Nov 08, 2021 12.74 12.90 12.74 12.90 1,894 -0.01(-0.06%)
Nov 05, 2021 12.79 12.91 12.79 12.91 1,211 +0.01(+0.06%)
Nov 04, 2021 12.56 12.90 12.54 12.90 3,131 +0.16(+1.29%)
Nov 03, 2021 12.86 12.90 12.74 12.74 787 +0.22(+1.74%)
Nov 01, 2021 12.52 12.52 12.52 200 +0.05(+0.42%)
Oct 29, 2021 12.50 12.59 12.47 12.47 6,407 -0.08(-0.65%)
Oct 28, 2021 12.55 12.55 12.55 12.55 142 +0.05(+0.39%)
Oct 27, 2021 12.54 12.86 12.50 12.50 2,505 -0.41(-3.18%)
Oct 26, 2021 12.91 12.91 12.91 12.91 453 +0.21(+1.61%)
Oct 22, 2021 12.71 12.71 12.71 69 -0.10(-0.80%)
Oct 20, 2021 12.81 12.81 12.81 20 -0.09(-0.73%)
Oct 19, 2021 12.79 12.90 12.77 12.90 1,107 +0.11(+0.83%)
Oct 18, 2021 12.91 12.91 12.80 12.80 1,222 -0.11(-0.89%)
Oct 15, 2021 12.91 12.91 12.91 12.91 317 +0.20(+1.55%)
Oct 13, 2021 12.72 12.72 12.72 12 +0.27(+2.16%)
Oct 11, 2021 12.45 12.45 12.45 148 -0.65(-4.99%)
Oct 08, 2021 12.77 13.10 12.77 13.10 376 +0.39(+3.10%)
Oct 07, 2021 12.58 12.71 12.33 12.71 1,784 +0.02(+0.15%)
Oct 06, 2021 12.43 12.72 12.40 12.69 572 -0.15(-1.20%)
Oct 04, 2021 12.84 12.84 12.84 184 -0.21(-1.60%)
Oct 01, 2021 13.51 13.51 13.05 13.05 2,528 -0.17(-1.30%)
Sep 30, 2021 13.35 13.35 13.18 13.22 1,159 +0.02(+0.12%)
Sep 29, 2021 13.65 13.65 13.18 13.21 3,516 -0.44(-3.24%)
Sep 28, 2021 13.65 13.65 13.65 13.65 1,169 -0.14(-1.01%)
Sep 27, 2021 13.73 13.79 13.65 13.79 2,130 +0.14(+1.02%)
Sep 24, 2021 13.73 13.73 13.65 13.65 1,607 -0.23(-1.65%)
Sep 23, 2021 14.40 14.40 13.73 13.88 1,947 -0.57(-3.97%)
Sep 22, 2021 13.94 14.45 13.77 14.45 4,203 +0.27(+1.91%)
Sep 20, 2021 14.18 14.18 14.18 96 +0.34(+2.49%)
Sep 16, 2021 13.84 13.84 13.84 115 -0.36(-2.54%)
Sep 10, 2021 14.20 14.20 14.20 108 -0.07(-0.46%)
Sep 03, 2021 14.27 14.27 14.27 68 -0.27(-1.86%)
Aug 27, 2021 14.54 14.54 14.54 74 -0.35(-2.35%)
Aug 26, 2021 14.89 14.89 14.89 14.89 482 +0.34(+2.35%)
Aug 24, 2021 14.54 14.54 14.54 87 -0.13(-0.89%)
Aug 23, 2021 14.67 14.67 14.67 14.67 1,149 +0.05(+0.33%)
Aug 20, 2021 14.58 14.63 14.58 14.63 1,024 +0.01(+0.06%)
Aug 19, 2021 14.48 14.62 14.48 14.62 1,381 +0.00(+0.00%)
Aug 18, 2021 14.64 14.64 14.58 14.62 3,148 +0.52(+3.67%)
Aug 17, 2021 14.63 14.63 13.97 14.10 1,485 -0.59(-4.02%)
Aug 16, 2021 13.95 14.69 13.95 14.69 1,411 +1.00(+7.27%)
Aug 13, 2021 13.80 14.84 13.66 13.70 2,324 -0.98(-6.67%)
Aug 12, 2021 14.67 14.67 14.67 14.67 168 +0.53(+3.75%)
Aug 10, 2021 14.14 14.14 14.14 168 -0.00(-0.02%)
Aug 09, 2021 13.86 14.15 13.86 14.15 1,075 +0.26(+1.90%)
Aug 06, 2021 13.86 13.88 13.86 13.88 581 +0.02(+0.18%)
Aug 04, 2021 13.86 13.86 13.86 450 -0.07(-0.52%)
Aug 03, 2021 14.06 14.10 13.93 13.93 1,750 -0.11(-0.79%)
Aug 02, 2021 14.04 14.04 14.04 14.04 436 +0.14(+0.99%)
Jul 30, 2021 14.13 14.13 13.90 13.90 1,443 +0.03(+0.19%)
Jul 28, 2021 13.88 13.88 13.88 134 -0.07(-0.48%)
Jul 27, 2021 13.94 13.94 13.94 13.94 760 +0.11(+0.80%)
Jul 26, 2021 13.83 13.83 13.83 13.83 516 -0.03(-0.24%)
Jul 23, 2021 13.94 13.94 13.87 13.87 642 -0.99(-6.69%)
Jul 22, 2021 14.74 14.86 14.37 14.86 2,070 +1.03(+7.43%)
Jul 21, 2021 13.91 14.27 13.83 13.83 1,584 -0.53(-3.69%)
Jul 20, 2021 13.49 14.36 12.77 14.36 5,202 +0.51(+3.71%)
Jul 19, 2021 13.86 14.22 13.09 13.85 2,449 -0.53(-3.71%)
Jul 16, 2021 14.28 14.80 13.66 14.38 26,817 -0.54(-3.63%)
Jul 15, 2021 13.90 15.47 13.89 14.93 54,021 +0.65(+4.57%)
Jul 14, 2021 13.76 14.67 13.72 14.28 58,236 +0.42(+3.00%)
Jul 13, 2021 14.19 14.58 13.66 13.86 11,856 -0.68(-4.71%)
Jul 12, 2021 13.66 14.67 13.53 14.54 12,861 -0.04(-0.28%)
Jul 09, 2021 15.07 15.90 14.41 14.58 15,665 -0.72(-4.69%)
Jul 08, 2021 13.68 22.00 13.65 15.30 303,893 +1.77(+13.07%)
Jul 07, 2021 12.75 13.86 12.75 13.53 3,731 -0.33(-2.41%)
Jul 06, 2021 14.67 14.67 13.87 13.87 3,935 -1.19(-7.91%)
Jul 02, 2021 13.66 15.23 13.64 15.06 18,205 +1.81(+13.67%)
Jul 01, 2021 13.45 13.45 13.25 13.25 1,595 -0.41(-2.99%)
Jun 30, 2021 13.66 13.66 13.66 13.66 1,599 -0.20(-1.47%)
Jun 25, 2021 13.86 13.86 13.86 117 -0.15(-1.05%)
Jun 24, 2021 14.01 14.01 14.01 14.01 201 +0.00(+0.00%)
Jun 23, 2021 14.01 14.01 14.01 14.01 713 +0.03(+0.22%)
Jun 21, 2021 13.98 13.98 13.98 30 -0.91(-6.12%)
Jun 18, 2021 14.88 14.89 14.88 14.89 540 +0.32(+2.18%)
Jun 16, 2021 14.57 14.57 14.57 132 -0.17(-1.13%)
Jun 14, 2021 14.74 14.74 14.74 14 -0.15(-1.01%)
Jun 11, 2021 14.90 14.90 14.87 14.89 4,507 -0.15(-1.02%)
Jun 10, 2021 15.04 15.04 15.04 15.04 269 +0.08(+0.53%)
Jun 07, 2021 14.96 14.96 14.96 245 -0.02(-0.16%)
Jun 04, 2021 14.98 15.05 14.98 14.98 1,841 +0.02(+0.11%)
Jun 03, 2021 14.97 14.97 14.97 14.97 445 +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.