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 (%)
Jun 30, 2005 9.350 9.350 8.865 9.281 534 +0.21(+2.29%)
Jun 29, 2005 9.004 9.073 9.004 9.073 187 +0.07(+0.77%)
Jun 28, 2005 9.004 9.004 9.004 9.004 14 -0.35(-3.70%)
Jun 27, 2005 8.935 9.350 8.865 9.350 1,150 +0.33(+3.69%)
Jun 24, 2005 9.018 9.018 9.018 9.018 64 +0.08(+0.93%)
Jun 23, 2005 8.935 9.212 8.935 8.935 1,472 +0.14(+1.57%)
Jun 22, 2005 8.796 8.796 8.796 8.796 144 +0.00(+0.00%)
Jun 21, 2005 8.727 9.489 8.657 8.796 5,378 +0.10(+1.11%)
Jun 20, 2005 8.699 8.699 8.699 8.699 72 -0.10(-1.10%)
Jun 17, 2005 8.935 8.935 8.796 8.796 1,234 -0.14(-1.55%)
Jun 16, 2005 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Jun 15, 2005 8.935 8.935 8.935 8.935 14 +0.00(+0.00%)
Jun 14, 2005 8.935 9.212 8.935 8.935 664 -0.14(-1.53%)
Jun 13, 2005 9.142 9.142 8.865 9.073 187 +0.14(+1.55%)
Jun 10, 2005 8.935 8.935 8.935 8.935 144 -0.14(-1.53%)
Jun 09, 2005 10.39 10.39 9.066 9.073 4,817 +0.42(+4.80%)
Jun 08, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Jun 07, 2005 8.657 8.865 8.657 8.657 808 -0.15(-1.73%)
Jun 06, 2005 8.796 8.810 8.727 8.810 72 -0.19(-2.15%)
Jun 03, 2005 8.935 9.212 8.935 9.004 1,660 +0.14(+1.56%)
Jun 02, 2005 9.004 9.004 8.865 8.865 1,155 -0.07(-0.78%)
Jun 01, 2005 8.103 9.142 8.103 8.935 1,112 -0.14(-1.53%)
May 31, 2005 8.865 9.350 8.865 9.073 1,111 +0.48(+5.65%)
May 27, 2005 8.588 8.588 8.588 8.588 14 +0.00(+0.00%)
May 26, 2005 8.794 8.794 8.380 8.588 1,169 -0.07(-0.80%)
May 25, 2005 8.935 8.935 8.311 8.657 14,684 +0.07(+0.81%)
May 24, 2005 8.727 9.073 8.519 8.588 4,764 -0.62(-6.77%)
May 23, 2005 9.350 9.350 8.865 9.212 259 -0.14(-1.48%)
May 20, 2005 8.796 9.350 8.796 9.350 1,544 +0.55(+6.30%)
May 19, 2005 8.796 9.073 8.727 8.796 4,354 -0.14(-1.55%)
May 18, 2005 9.212 9.212 8.935 8.935 736 -0.07(-0.77%)
May 17, 2005 9.281 9.281 8.727 9.004 447 -0.07(-0.76%)
May 16, 2005 8.450 9.142 8.450 9.073 5,346 +0.55(+6.50%)
May 13, 2005 8.380 8.935 8.380 8.519 2,310 -0.28(-3.15%)
May 12, 2005 8.588 8.865 8.588 8.796 1,169 -0.28(-3.05%)
May 11, 2005 9.004 9.350 8.727 9.073 2,264 +0.07(+0.77%)
May 10, 2005 8.796 9.004 8.657 9.004 1,588 +0.00(+0.00%)
May 09, 2005 8.727 9.004 8.657 9.004 1,933 +0.07(+0.78%)
May 06, 2005 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
May 05, 2005 8.796 8.935 8.796 8.935 231 +0.07(+0.78%)
May 04, 2005 8.935 8.935 8.796 8.865 3,450 +0.00(+0.00%)
May 03, 2005 8.796 9.281 8.727 8.865 9,088 +0.14(+1.59%)
May 02, 2005 8.727 8.865 8.657 8.727 1,285 -0.14(-1.56%)
Apr 29, 2005 8.727 9.073 8.727 8.865 396 -0.14(-1.54%)
Apr 28, 2005 8.657 9.073 8.657 9.004 3,118 +0.00(+0.00%)
Apr 27, 2005 8.865 9.004 8.865 9.004 3,609 +0.00(+0.00%)
Apr 26, 2005 9.004 9.004 9.004 9.004 2,988 -0.35(-3.70%)
Apr 25, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Apr 22, 2005 9.350 9.350 9.350 9.350 635 +0.00(+0.00%)
Apr 21, 2005 9.419 9.558 9.350 9.350 1,978 +0.35(+3.85%)
Apr 20, 2005 9.281 9.489 8.727 9.004 4,692 +0.00(+0.00%)
Apr 19, 2005 9.281 9.281 8.657 9.004 5,746 +0.00(+0.00%)
Apr 18, 2005 8.935 9.004 8.519 9.004 6,118 -0.28(-2.99%)
Apr 15, 2005 9.350 9.489 9.004 9.281 3,261 -0.28(-2.90%)
Apr 14, 2005 9.696 9.696 9.073 9.558 7,883 +0.07(+0.73%)
Apr 13, 2005 9.558 9.696 9.419 9.489 3,652 +0.00(+0.00%)
Apr 12, 2005 9.696 9.696 9.419 9.489 2,671 -0.21(-2.14%)
Apr 11, 2005 9.835 9.973 9.696 9.696 3,017 -0.21(-2.10%)
Apr 08, 2005 10.04 10.04 9.904 9.904 433 +0.07(+0.70%)
Apr 07, 2005 9.973 10.18 9.835 9.835 880 +0.01(+0.07%)
Apr 06, 2005 9.904 9.904 9.696 9.828 967 +0.13(+1.36%)
Apr 05, 2005 9.766 10.04 9.558 9.696 3,826 +0.00(+0.00%)
Apr 04, 2005 9.696 9.696 9.696 9.696 14 -0.21(-2.10%)
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.