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 (%)
Aug 31, 2020 8.541 8.541 8.533 8.533 6,001 -0.20(-2.25%)
Aug 28, 2020 8.518 8.730 8.496 8.730 5,561 +0.11(+1.22%)
Aug 27, 2020 8.625 8.625 8.625 8.625 390 +0.13(+1.52%)
Aug 26, 2020 8.488 8.526 8.473 8.496 2,776 +0.22(+2.65%)
Aug 25, 2020 8.277 8.277 8.277 8.277 552 -0.51(-5.81%)
Aug 24, 2020 8.420 8.804 8.420 8.787 2,301 -0.09(-0.97%)
Aug 21, 2020 8.496 9.221 8.413 8.873 5,561 +0.45(+5.29%)
Aug 20, 2020 8.428 8.428 8.428 8.428 565 +0.03(+0.36%)
Aug 19, 2020 8.420 8.466 8.397 8.398 2,056 +0.09(+1.09%)
Aug 18, 2020 8.352 8.515 8.307 8.307 3,127 -0.05(-0.54%)
Aug 17, 2020 8.367 8.420 8.352 8.352 3,893 -0.01(-0.14%)
Aug 14, 2020 8.503 8.503 8.313 8.364 6,753 -0.14(-1.60%)
Aug 13, 2020 8.499 8.499 8.499 8.499 628 -0.00(-0.04%)
Aug 12, 2020 8.654 8.654 8.458 8.503 2,849 -0.13(-1.49%)
Aug 11, 2020 8.707 8.722 8.458 8.632 3,303 -0.11(-1.30%)
Aug 10, 2020 8.043 8.745 8.035 8.745 1,893 +0.19(+2.21%)
Aug 07, 2020 9.538 10.01 8.118 8.556 22,246 +0.52(+6.48%)
Aug 06, 2020 8.171 8.254 8.035 8.035 4,945 -0.01(-0.09%)
Aug 05, 2020 8.065 8.239 8.027 8.043 3,625 +0.15(+1.91%)
Aug 04, 2020 7.869 7.892 7.824 7.892 9,297 +0.02(+0.29%)
Aug 03, 2020 7.869 8.088 7.869 7.869 3,280 -0.08(-1.05%)
Jul 31, 2020 7.944 7.952 7.944 7.952 2,780 +0.00(+0.00%)
Jul 30, 2020 7.952 7.952 7.952 1,541 +0.00(+0.00%)
Jul 29, 2020 7.960 8.020 7.952 7.952 5,368 +0.00(+0.00%)
Jul 28, 2020 7.960 7.960 7.952 7.952 1,982 -0.18(-2.18%)
Jul 27, 2020 8.129 8.129 8.129 8.129 1,802 +0.09(+1.08%)
Jul 24, 2020 8.129 8.129 8.043 8.043 1,324 -0.11(-1.39%)
Jul 23, 2020 8.049 8.156 8.049 8.156 4,240 -0.15(-1.82%)
Jul 22, 2020 8.432 8.432 8.231 8.307 1,248 +0.00(+0.00%)
Jul 21, 2020 8.156 8.632 8.118 8.307 7,894 +0.04(+0.46%)
Jul 20, 2020 8.177 8.269 8.156 8.269 14,277 +0.18(+2.24%)
Jul 17, 2020 8.111 8.111 8.088 8.088 926 +0.14(+1.71%)
Jul 16, 2020 7.997 8.035 7.952 7.952 1,365 +0.01(+0.10%)
Jul 15, 2020 7.944 7.944 7.944 7.944 450 -0.02(-0.28%)
Jul 14, 2020 7.944 8.095 7.944 7.967 7,603 +0.01(+0.12%)
Jul 13, 2020 7.952 7.990 7.952 7.957 5,974 +0.12(+1.56%)
Jul 10, 2020 7.835 7.929 7.741 7.835 4,767 -0.02(-0.24%)
Jul 09, 2020 7.903 7.903 7.854 7.854 681 -0.08(-0.95%)
Jul 08, 2020 8.098 8.098 7.929 7.929 3,266 -0.12(-1.50%)
Jul 07, 2020 8.081 8.123 8.050 8.050 2,154 -0.08(-0.94%)
Jul 06, 2020 8.175 8.175 8.080 8.127 1,056 -0.14(-1.72%)
Jul 02, 2020 8.118 8.269 8.080 8.269 10,328 +0.08(+1.01%)
Jul 01, 2020 8.163 8.284 8.163 8.186 1,309 -0.10(-1.19%)
Jun 30, 2020 8.043 8.284 8.043 8.284 2,392 +0.13(+1.65%)
Jun 29, 2020 8.194 8.230 7.997 8.150 10,341 -0.04(-0.53%)
Jun 26, 2020 8.179 8.230 8.179 8.194 5,296 -0.02(-0.18%)
Jun 25, 2020 8.209 8.209 8.209 8.209 679 -0.09(-1.09%)
Jun 24, 2020 8.571 8.571 8.299 8.299 6,409 -0.28(-3.30%)
Jun 23, 2020 8.435 8.684 8.435 8.583 10,536 -0.43(-4.74%)
Jun 22, 2020 9.017 9.017 8.581 9.009 3,326 -0.05(-0.58%)
Jun 19, 2020 9.226 9.418 8.503 9.062 9,666 +0.23(+2.56%)
Jun 18, 2020 8.775 8.866 8.277 8.836 10,801 +0.08(+0.86%)
Jun 17, 2020 8.496 10.75 8.477 8.760 84,658 +0.58(+7.11%)
Jun 16, 2020 8.590 8.590 8.179 8.179 7,434 -0.02(-0.28%)
Jun 15, 2020 8.190 8.201 8.190 8.201 997 +0.03(+0.37%)
Jun 12, 2020 8.156 8.375 8.126 8.171 12,579 -0.14(-1.64%)
Jun 11, 2020 8.564 8.696 8.126 8.307 17,519 -0.44(-5.01%)
Jun 10, 2020 9.055 9.055 8.549 8.745 3,142 -0.20(-2.28%)
Jun 09, 2020 8.737 9.062 8.473 8.949 5,283 +0.31(+3.58%)
Jun 08, 2020 8.579 8.719 8.458 8.639 19,161 +0.28(+3.34%)
Jun 05, 2020 8.715 9.062 8.224 8.360 20,922 -0.07(-0.81%)
Jun 04, 2020 8.126 9.507 8.050 8.428 23,824 +0.21(+2.57%)
Jun 03, 2020 8.156 8.307 8.126 8.216 13,216 -0.04(-0.46%)
Jun 02, 2020 8.314 8.420 8.239 8.254 6,316 -0.28(-3.27%)
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.