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

Rand Capital Cp (NQ: RAND )

14.95 +0.59 (+4.11%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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, 2006 9.627 10.74 9.627 10.39 490 -0.21(-1.96%)
May 30, 2006 10.67 10.67 9.419 10.60 3,485 -0.21(-1.92%)
May 26, 2006 10.74 10.94 10.74 10.80 1,009 +0.09(+0.81%)
May 25, 2006 10.53 10.74 10.53 10.72 346 +0.19(+1.81%)
May 24, 2006 10.53 10.94 10.53 10.53 952 +0.07(+0.66%)
May 23, 2006 10.11 10.67 9.856 10.46 927 +0.35(+3.42%)
May 22, 2006 10.60 10.67 9.419 10.11 4,801 -0.76(-7.01%)
May 19, 2006 10.94 10.94 10.87 10.87 72 -0.07(-0.63%)
May 18, 2006 10.46 11.43 10.18 10.94 635 -0.21(-1.86%)
May 17, 2006 10.60 11.15 9.558 11.15 4,461 -0.48(-4.17%)
May 16, 2006 11.64 11.64 11.64 11.64 14 +0.97(+9.09%)
May 15, 2006 10.53 10.99 10.53 10.67 43 -0.48(-4.35%)
May 12, 2006 11.77 11.77 11.15 11.15 3,595 -0.62(-5.29%)
May 11, 2006 10.74 11.77 10.56 11.77 3,997 +1.04(+9.68%)
May 10, 2006 11.50 11.77 10.67 10.74 1,097 -0.07(-0.65%)
May 09, 2006 11.08 11.36 10.81 10.81 909 -0.07(-0.63%)
May 08, 2006 10.94 11.64 10.18 10.87 2,959 -0.62(-5.42%)
May 05, 2006 10.39 11.64 10.11 11.50 17,018 +1.04(+9.93%)
May 04, 2006 10.04 10.65 9.973 10.46 3,508 +1.11(+11.85%)
May 03, 2006 9.281 9.627 9.212 9.350 707 -0.21(-2.17%)
May 02, 2006 9.212 10.19 9.212 9.558 447 -0.58(-5.72%)
May 01, 2006 9.558 10.32 9.558 10.14 245 -0.04(-0.43%)
Apr 28, 2006 10.60 10.60 9.558 10.18 1,443 -0.14(-1.34%)
Apr 27, 2006 10.32 10.39 10.11 10.32 649 +0.00(+0.00%)
Apr 26, 2006 9.696 10.32 9.696 10.32 10,071 +0.62(+6.43%)
Apr 25, 2006 9.835 9.835 9.212 9.696 2,050 +0.07(+0.72%)
Apr 24, 2006 8.865 10.94 8.865 9.627 18,126 +0.28(+2.96%)
Apr 21, 2006 9.696 9.696 9.350 9.350 303 -0.35(-3.57%)
Apr 20, 2006 9.696 10.39 9.627 9.696 7,676 -0.14(-1.41%)
Apr 19, 2006 9.281 10.04 9.073 9.835 1,277 +0.48(+5.19%)
Apr 18, 2006 8.824 9.558 8.796 9.350 397 +0.35(+3.85%)
Apr 17, 2006 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Apr 13, 2006 9.350 9.350 9.004 9.004 945 -0.07(-0.76%)
Apr 12, 2006 9.835 9.835 9.073 9.073 86 -0.28(-2.96%)
Apr 11, 2006 9.350 9.350 9.350 9.350 144 -0.07(-0.74%)
Apr 10, 2006 9.835 10.04 9.419 9.419 2,598 +0.07(+0.74%)
Apr 07, 2006 9.696 9.904 9.212 9.350 1,183 +0.07(+0.75%)
Apr 06, 2006 9.281 9.281 8.796 9.281 86 -0.07(-0.74%)
Apr 05, 2006 9.004 9.835 9.004 9.350 1,687 +0.07(+0.75%)
Apr 04, 2006 9.004 9.281 7.826 9.281 2,571 +0.51(+5.85%)
Apr 03, 2006 9.142 9.212 8.657 8.768 499 -0.58(-6.22%)
Mar 31, 2006 9.004 9.904 9.004 9.350 1,227 +0.07(+0.75%)
Mar 30, 2006 9.281 9.281 9.281 9.281 72 +0.00(+0.00%)
Mar 29, 2006 8.450 9.281 8.450 9.281 2,257 +0.35(+3.88%)
Mar 28, 2006 8.519 8.935 8.519 8.935 158 +0.40(+4.71%)
Mar 27, 2006 8.533 8.533 8.533 8.533 43 -0.47(-5.23%)
Mar 24, 2006 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Mar 23, 2006 9.212 9.212 9.004 9.004 28 +0.42(+4.84%)
Mar 22, 2006 8.588 8.588 8.588 8.588 144 -0.28(-3.13%)
Mar 21, 2006 8.865 8.865 8.865 8.865 0 +0.00(+0.00%)
Mar 20, 2006 8.796 8.865 8.588 8.865 581 +0.76(+9.40%)
Mar 17, 2006 8.103 8.103 8.103 8.103 158 -1.18(-12.69%)
Mar 16, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 15, 2006 8.865 9.281 8.865 9.281 158 -0.07(-0.74%)
Mar 14, 2006 8.796 9.350 8.796 9.350 288 +0.62(+7.14%)
Mar 13, 2006 8.727 8.727 8.657 8.727 395 -0.07(-0.79%)
Mar 10, 2006 8.727 8.796 8.727 8.796 433 +0.14(+1.60%)
Mar 09, 2006 8.657 8.657 8.657 8.657 14 -0.07(-0.79%)
Mar 08, 2006 8.657 8.749 8.657 8.727 423 +0.00(+0.00%)
Mar 07, 2006 8.727 8.727 8.727 8.727 14 +0.07(+0.80%)
Mar 06, 2006 8.657 8.657 8.657 8.657 57 -0.62(-6.72%)
Mar 03, 2006 8.935 9.281 8.519 9.281 404 +0.76(+8.94%)
Mar 02, 2006 8.519 8.519 8.519 8.519 28 -0.07(-0.81%)
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.