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 (%)
Sep 30, 2011 19.03 19.03 19.03 19.03 88 +0.20(+1.08%)
Sep 28, 2011 18.83 18.83 18.83 18.83 0 -0.20(-1.07%)
Sep 27, 2011 19.57 19.57 18.42 19.03 1,441 -1.16(-5.72%)
Sep 26, 2011 18.28 20.25 18.28 20.19 3,207 +0.12(+0.58%)
Sep 23, 2011 19.03 20.07 19.03 20.07 838 +1.04(+5.46%)
Sep 16, 2011 19.03 19.03 19.03 19.03 14 -0.97(-4.83%)
Sep 13, 2011 20.00 20.00 20.00 20.00 0 +0.97(+5.07%)
Sep 08, 2011 19.03 19.03 19.03 19.03 0 -1.03(-5.15%)
Sep 07, 2011 18.35 20.06 18.35 20.06 29 +0.83(+4.31%)
Sep 02, 2011 18.35 19.23 19.23 19.23 29 +0.20(+1.07%)
Aug 31, 2011 18.55 19.03 19.03 19.03 397 +0.00(+0.00%)
Aug 30, 2011 19.03 19.03 17.60 19.03 139 -0.14(-0.71%)
Aug 29, 2011 19.17 19.17 19.17 19.17 29 -0.14(-0.70%)
Aug 23, 2011 19.30 19.30 19.30 19.30 14 +1.29(+7.17%)
Aug 19, 2011 18.01 18.01 18.01 18.01 14 -0.34(-1.85%)
Aug 18, 2011 18.35 18.35 18.35 18.35 29 +0.00(+0.00%)
Aug 17, 2011 18.35 18.35 18.35 18.35 44 -0.34(-1.82%)
Aug 16, 2011 18.35 20.32 18.35 18.69 220 +0.34(+1.85%)
Aug 15, 2011 18.35 18.35 18.35 18.35 113 -0.34(-1.82%)
Aug 12, 2011 19.98 19.98 18.69 18.69 176 +0.34(+1.85%)
Aug 10, 2011 20.46 18.35 18.35 18.35 529 -1.73(-8.60%)
Aug 09, 2011 18.62 20.08 18.62 20.08 58 +0.10(+0.48%)
Aug 08, 2011 20.46 20.46 18.69 19.98 73 -0.48(-2.33%)
Aug 05, 2011 20.46 20.46 20.46 20.46 14 +1.84(+9.85%)
Aug 04, 2011 18.76 18.76 18.62 18.62 840 -1.63(-8.05%)
Aug 02, 2011 20.25 20.25 20.25 20.25 14 +0.00(+0.00%)
Jul 29, 2011 18.69 20.25 20.25 20.25 1,544 +1.56(+8.36%)
Jul 28, 2011 18.69 18.69 18.69 18.69 14 +0.00(+0.00%)
Jul 27, 2011 18.69 18.69 18.69 18.69 14 -1.56(-7.72%)
Jul 21, 2011 20.25 20.25 20.25 20.25 14 +1.56(+8.36%)
Jul 20, 2011 18.69 18.69 18.69 18.69 14 -1.54(-7.59%)
Jul 19, 2011 18.83 20.23 18.83 20.23 29 -0.50(-2.43%)
Jul 18, 2011 20.32 20.73 20.32 20.73 29 +0.34(+1.67%)
Jul 13, 2011 18.62 20.39 20.39 20.39 88 +0.27(+1.35%)
Jul 12, 2011 20.12 20.12 20.12 20.12 14 -0.07(-0.34%)
Jul 08, 2011 20.19 20.19 20.19 20.19 14 +1.63(+8.79%)
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.