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

Rand Capital Cp (NQ: RAND )

16.30 -1.42 (-8.04%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 7, 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 (%)
Jun 30, 2003 8.700 8.836 8.292 8.632 588 -0.20(-2.31%)
Jun 27, 2003 8.836 8.836 8.836 8.836 44 +0.61(+7.44%)
Jun 26, 2003 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Jun 25, 2003 8.224 8.224 8.224 8.224 29 +0.34(+4.31%)
Jun 24, 2003 7.884 7.884 7.884 7.884 29 +0.00(+0.00%)
Jun 23, 2003 8.768 8.768 7.884 7.884 220 -0.95(-10.77%)
Jun 20, 2003 8.836 8.836 8.836 8.836 662 +0.88(+11.11%)
Jun 19, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 18, 2003 7.952 7.952 7.952 7.952 44 +0.20(+2.63%)
Jun 17, 2003 8.428 8.496 7.748 7.748 897 -0.75(-8.80%)
Jun 16, 2003 8.156 9.855 8.156 8.496 1,000 -0.20(-2.34%)
Jun 13, 2003 8.700 8.700 8.700 8.700 29 +0.68(+8.47%)
Jun 12, 2003 7.816 8.156 7.476 8.020 2,824 +0.20(+2.61%)
Jun 11, 2003 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Jun 10, 2003 8.292 8.292 7.816 7.816 706 -0.14(-1.71%)
Jun 09, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 06, 2003 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Jun 05, 2003 7.952 7.952 7.952 7.952 147 -0.41(-4.88%)
Jun 04, 2003 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Jun 03, 2003 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Jun 02, 2003 8.156 8.360 8.156 8.360 191 +0.00(+0.00%)
May 30, 2003 8.360 8.360 8.360 8.360 147 +0.68(+8.85%)
May 29, 2003 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
May 28, 2003 8.496 8.496 7.680 7.680 323 -0.82(-9.60%)
May 23, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 22, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 21, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 20, 2003 7.680 8.496 7.680 8.496 411 +0.61(+7.76%)
May 19, 2003 8.020 8.020 7.816 7.884 588 +0.07(+0.87%)
May 16, 2003 7.408 8.088 7.408 7.816 882 -0.27(-3.36%)
May 15, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
May 14, 2003 8.088 8.088 8.088 8.088 250 -0.07(-0.83%)
May 13, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 12, 2003 7.476 9.719 7.408 8.156 2,589 +0.68(+9.09%)
May 09, 2003 7.476 7.476 6.797 7.476 2,118 -0.54(-6.78%)
May 08, 2003 7.952 8.020 7.952 8.020 147 +0.34(+4.42%)
May 07, 2003 8.020 8.020 7.680 7.680 88 -0.34(-4.24%)
May 06, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 05, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 02, 2003 8.700 8.700 8.020 8.020 485 -0.95(-10.61%)
May 01, 2003 13.59 15.63 8.632 8.971 5,267 +1.43(+18.92%)
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%)
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.