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

Rand Capital Cp (NQ: RAND )

15.81 -0.19 (-1.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 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 (%)
Jul 28, 2010 21.07 22.09 22.09 22.09 147 +0.34(+1.56%)
Jul 27, 2010 22.09 22.09 21.75 21.75 397 -0.34(-1.54%)
Jul 21, 2010 20.80 22.09 22.09 22.09 308 +0.34(+1.56%)
Jul 20, 2010 21.75 21.75 21.75 21.75 147 +0.00(+0.00%)
Jul 19, 2010 21.75 21.75 21.75 21.75 147 +0.34(+1.59%)
Jul 16, 2010 21.95 21.95 21.41 21.41 29 -0.68(-3.08%)
Jul 15, 2010 22.09 22.09 22.09 22.09 14 +1.36(+6.56%)
Jul 14, 2010 20.73 20.73 20.73 20.73 456 -1.36(-6.15%)
Jul 07, 2010 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Jun 30, 2010 22.02 22.09 22.09 22.09 147 +1.22(+5.86%)
Jun 29, 2010 21.14 22.09 20.80 20.87 579 -0.54(-2.52%)
Jun 22, 2010 21.21 21.40 21.40 21.40 102 +0.27(+1.26%)
Jun 16, 2010 21.14 21.14 21.14 21.14 161 -0.00(-0.00%)
Jun 14, 2010 21.14 21.14 21.14 21.14 132 -0.95(-4.30%)
Jun 11, 2010 22.09 22.09 22.09 22.09 88 +0.24(+1.09%)
Jun 09, 2010 21.85 21.85 21.85 21.85 0 +1.12(+5.41%)
Jun 08, 2010 20.73 20.73 20.73 20.73 66 -3.06(-12.86%)
May 28, 2010 22.70 23.79 23.79 23.79 264 +0.34(+1.45%)
May 27, 2010 23.11 23.45 23.11 23.45 147 +2.85(+13.86%)
May 26, 2010 20.80 20.80 20.59 20.59 132 -0.14(-0.66%)
May 25, 2010 20.73 20.73 20.73 20.73 58 +0.00(+0.00%)
May 24, 2010 20.73 20.73 20.73 20.73 14 +0.34(+1.67%)
May 20, 2010 20.39 20.39 20.39 20.39 0 -1.09(-5.06%)
May 19, 2010 23.55 23.65 20.59 21.48 1,368 -2.31(-9.71%)
May 17, 2010 23.86 23.79 23.79 23.79 117 -0.34(-1.41%)
May 13, 2010 24.13 24.13 24.13 24.13 0 +0.34(+1.43%)
May 06, 2010 23.92 23.79 23.79 23.79 161 -0.14(-0.57%)
May 04, 2010 23.92 23.92 23.92 23.92 0 -1.70(-6.63%)
Apr 30, 2010 25.62 25.62 25.62 25.62 0 +1.77(+7.41%)
Apr 27, 2010 23.86 23.86 23.86 23.86 0 +0.07(+0.29%)
Apr 26, 2010 23.65 23.79 23.65 23.79 114 +0.14(+0.58%)
Apr 23, 2010 23.72 23.72 23.65 23.65 44 +0.00(+0.00%)
Apr 21, 2010 23.65 23.65 23.65 23.65 0 +0.20(+0.87%)
Apr 20, 2010 22.09 23.45 21.75 23.45 353 +1.56(+7.14%)
Apr 14, 2010 21.88 21.88 21.88 21.88 0 -0.50(-2.22%)
Apr 13, 2010 22.19 22.39 22.16 22.38 111 -0.05(-0.21%)
Apr 12, 2010 23.45 23.45 21.88 22.43 2,169 -1.09(-4.62%)
Apr 06, 2010 23.52 23.52 23.52 23.52 0 -1.77(-6.99%)
Mar 31, 2010 25.28 25.28 25.28 25.28 0 +0.82(+3.33%)
Mar 30, 2010 23.24 24.47 23.24 24.47 1,290 +0.34(+1.41%)
Mar 29, 2010 24.06 24.13 24.06 24.13 122 +0.95(+4.11%)
Mar 24, 2010 23.18 23.18 23.18 23.18 0 +0.07(+0.29%)
Mar 22, 2010 23.11 23.11 23.11 23.11 0 -0.07(-0.29%)
Mar 18, 2010 23.18 23.18 23.18 23.18 0 +0.00(+0.00%)
Mar 17, 2010 23.18 23.18 23.18 23.18 29 -0.27(-1.16%)
Mar 12, 2010 22.97 23.45 23.45 23.45 73 +0.20(+0.88%)
Mar 11, 2010 22.97 23.24 22.97 23.24 262 +0.00(+0.00%)
Mar 09, 2010 23.24 23.24 23.24 23.24 0 -1.84(-7.32%)
Mar 05, 2010 25.08 25.08 25.08 25.08 0 -0.44(-1.73%)
Mar 04, 2010 24.20 25.52 22.90 25.52 272 -0.58(-2.21%)
Mar 01, 2010 26.44 26.10 26.10 26.10 44 +0.07(+0.26%)
Feb 26, 2010 23.04 26.03 23.04 26.03 650 +0.20(+0.79%)
Feb 25, 2010 22.90 25.83 22.90 25.83 1,912 +0.20(+0.80%)
Feb 23, 2010 23.79 25.62 25.62 25.62 3,119 +0.48(+1.89%)
Feb 22, 2010 25.15 25.15 25.15 25.15 147 +2.48(+10.94%)
Feb 12, 2010 23.58 22.67 22.67 22.67 102 -2.82(-11.07%)
Feb 09, 2010 26.37 25.49 25.49 25.49 161 +1.02(+4.17%)
Feb 08, 2010 24.54 24.54 24.13 24.47 456 +0.48(+1.98%)
Feb 04, 2010 24.33 23.99 23.99 23.99 161 -0.34(-1.40%)
Feb 03, 2010 22.84 24.33 22.43 24.33 279 -1.50(-5.79%)
Jan 29, 2010 25.83 25.83 25.83 25.83 823 +1.09(+4.40%)
Jan 28, 2010 24.74 24.81 24.74 24.74 264 +0.95(+4.00%)
Jan 27, 2010 23.79 23.79 23.79 23.79 117 +0.00(+0.00%)
Jan 26, 2010 23.65 23.79 23.65 23.79 191 +2.04(+9.38%)
Jan 25, 2010 21.75 21.82 21.75 21.75 73 -1.50(-6.43%)
Jan 21, 2010 23.72 23.24 23.24 23.24 29 +0.14(+0.59%)
Jan 20, 2010 23.18 23.18 20.87 23.11 885 -0.82(-3.41%)
Jan 15, 2010 23.92 23.92 23.92 23.92 102 +0.00(+0.00%)
Jan 13, 2010 23.79 23.92 23.92 23.92 544 +0.14(+0.57%)
Jan 11, 2010 23.92 23.79 23.79 23.79 191 -1.02(-4.11%)
Jan 07, 2010 24.81 24.81 24.81 24.81 29 +0.00(+0.00%)
Jan 06, 2010 24.88 24.88 24.81 24.81 29 +0.00(+0.00%)
Jan 05, 2010 26.71 27.53 24.81 24.81 397 +1.22(+5.19%)
Jan 04, 2010 23.58 23.58 23.58 23.58 14 -3.47(-12.81%)
Dec 31, 2009 26.51 27.05 27.05 27.05 1,338 +0.95(+3.65%)
Dec 30, 2009 26.10 26.10 26.10 26.10 69 -0.07(-0.26%)
Dec 29, 2009 23.86 26.17 22.43 26.17 500 -0.34(-1.28%)
Dec 24, 2009 26.51 26.51 26.51 26.51 0 +0.07(+0.26%)
Dec 21, 2009 26.44 26.44 26.44 26.44 0 -0.27(-1.02%)
Dec 17, 2009 26.71 26.71 26.71 26.71 14 +1.22(+4.80%)
Dec 16, 2009 24.54 25.56 20.46 25.49 1,118 +0.81(+3.30%)
Dec 15, 2009 24.67 24.91 24.67 24.67 279 +0.00(+0.00%)
Dec 09, 2009 24.67 24.67 24.67 24.67 0 -0.82(-3.20%)
Dec 08, 2009 25.49 25.49 25.49 25.49 14 +0.34(+1.35%)
Dec 04, 2009 25.15 25.15 25.15 25.15 0 +0.27(+1.09%)
Dec 03, 2009 24.88 24.88 24.88 24.88 14 -1.90(-7.11%)
Dec 01, 2009 26.78 26.78 26.78 26.78 29 -0.07(-0.25%)
Nov 30, 2009 26.44 26.85 26.44 26.85 470 -0.65(-2.38%)
Nov 05, 2009 27.12 27.50 27.50 27.50 294 +0.45(+1.66%)
Nov 04, 2009 33.64 33.64 24.67 27.05 904 +0.20(+0.76%)
Oct 29, 2009 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
Oct 27, 2009 26.85 26.85 26.85 26.85 0 +0.34(+1.28%)
Oct 26, 2009 26.51 26.51 26.51 26.51 14 +0.00(+0.00%)
Oct 23, 2009 26.51 26.51 26.51 26.51 294 -0.34(-1.27%)
Oct 22, 2009 26.51 26.85 26.51 26.85 552 +0.00(+0.00%)
Oct 21, 2009 26.71 26.85 26.71 26.85 684 +0.34(+1.28%)
Oct 19, 2009 24.47 26.51 26.51 26.51 529 -0.27(-1.02%)
Oct 15, 2009 26.78 26.78 26.78 26.78 58 +2.72(+11.30%)
Oct 14, 2009 24.06 24.06 24.06 24.06 21 -0.29(-1.17%)
Oct 12, 2009 23.92 24.35 24.35 24.35 73 -2.43(-9.09%)
Oct 09, 2009 23.58 26.78 23.58 26.78 45 +1.29(+5.07%)
Oct 07, 2009 25.49 25.49 25.49 25.49 0 -0.20(-0.79%)
Oct 06, 2009 25.69 25.69 25.69 25.69 44 +0.20(+0.80%)
Oct 05, 2009 24.88 25.62 22.78 25.49 516 -1.56(-5.78%)
Oct 01, 2009 27.05 27.05 27.05 27.05 0 +0.20(+0.76%)
Sep 30, 2009 25.49 26.85 25.49 26.85 882 +0.00(+0.00%)
Sep 29, 2009 22.16 26.85 22.16 26.85 88 +1.02(+3.95%)
Sep 28, 2009 25.83 25.83 25.83 25.83 147 +0.00(+0.00%)
Sep 25, 2009 25.83 26.51 25.83 25.83 897 +0.00(+0.00%)
Sep 23, 2009 25.56 25.83 25.83 25.83 603 +2.04(+8.57%)
Sep 18, 2009 23.79 23.79 23.79 23.79 73 +0.00(+0.00%)
Sep 17, 2009 23.79 23.79 23.79 23.79 29 -1.97(-7.65%)
Sep 16, 2009 25.76 25.76 25.76 25.76 14 -0.07(-0.26%)
Sep 15, 2009 25.83 25.83 25.83 25.83 14 +0.20(+0.79%)
Sep 14, 2009 23.79 25.62 21.55 25.62 294 -0.34(-1.31%)
Sep 11, 2009 25.96 25.96 25.96 25.96 29 +0.35(+1.38%)
Sep 10, 2009 25.61 25.61 25.61 25.61 22 -0.49(-1.87%)
Sep 09, 2009 26.10 26.10 26.10 26.10 14 +0.61(+2.40%)
Sep 08, 2009 21.82 25.56 21.75 25.49 1,265 +0.00(+0.00%)
Sep 03, 2009 25.49 25.49 25.49 25.49 323 +0.27(+1.08%)
Sep 01, 2009 25.22 25.22 25.22 25.22 0 -1.63(-6.08%)
Aug 31, 2009 26.44 26.91 25.08 26.85 1,223 +1.36(+5.33%)
Aug 28, 2009 23.72 25.49 23.72 25.49 870 +1.70(+7.14%)
Aug 25, 2009 22.09 23.79 21.68 23.79 130 +0.68(+2.94%)
Aug 24, 2009 22.09 23.45 22.09 23.11 154 +0.00(+0.00%)
Aug 21, 2009 23.72 23.72 22.43 23.11 139 -1.22(-5.03%)
Aug 19, 2009 24.33 24.33 24.33 24.33 14 +0.76(+3.23%)
Aug 17, 2009 23.79 23.57 23.57 23.57 176 +0.46(+2.00%)
Aug 14, 2009 24.67 24.67 22.43 23.11 373 +0.68(+3.03%)
Aug 13, 2009 22.43 22.43 22.43 22.43 419 +0.27(+1.22%)
Aug 12, 2009 22.16 22.16 22.16 22.16 117 -0.27(-1.21%)
Aug 11, 2009 22.43 22.43 22.36 22.43 191 +0.61(+2.80%)
Aug 07, 2009 21.82 21.82 21.82 21.82 205 +0.00(+0.00%)
Aug 04, 2009 21.82 21.82 21.82 21.82 29 -3.13(-12.53%)
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.