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 (%)
Feb 28, 2003 7.342 7.342 7.342 7.342 43 +0.35(+4.95%)
Feb 27, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 26, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 25, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 24, 2003 7.064 7.064 6.995 6.995 187 +0.00(+0.00%)
Feb 21, 2003 6.995 6.995 6.995 6.995 144 +0.00(+0.00%)
Feb 20, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 19, 2003 6.995 6.995 6.995 6.995 72 -0.07(-0.98%)
Feb 18, 2003 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Feb 14, 2003 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Feb 13, 2003 7.064 7.064 7.064 7.064 144 +0.00(+0.00%)
Feb 12, 2003 7.064 7.064 7.064 7.064 86 +0.00(+0.00%)
Feb 11, 2003 7.064 7.064 7.064 7.064 534 -0.28(-3.77%)
Feb 10, 2003 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Feb 07, 2003 6.926 7.342 6.926 7.342 158 +0.00(+0.00%)
Feb 06, 2003 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Feb 05, 2003 7.064 7.342 7.064 7.342 346 +0.28(+3.92%)
Jan 31, 2003 6.995 7.688 6.995 7.064 808 -0.28(-3.77%)
Jan 30, 2003 6.995 7.342 7.335 7.342 231 +0.35(+4.95%)
Jan 29, 2003 6.995 6.995 6.995 6.995 288 -0.35(-4.72%)
Jan 28, 2003 7.064 7.342 7.064 7.342 303 +0.28(+3.92%)
Jan 23, 2003 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Jan 22, 2003 6.926 7.064 6.926 7.064 274 +0.07(+0.99%)
Jan 21, 2003 6.926 7.342 6.926 6.995 736 -0.28(-3.81%)
Jan 17, 2003 7.272 7.272 7.272 7.272 548 +0.00(+0.00%)
Jan 16, 2003 7.965 8.034 7.272 7.272 1,212 -0.69(-8.70%)
Jan 15, 2003 8.450 8.450 7.965 7.965 1,458 -0.10(-1.29%)
Jan 14, 2003 8.103 8.103 8.069 8.069 274 +0.24(+3.10%)
Jan 13, 2003 7.826 7.826 7.826 7.826 274 +0.14(+1.80%)
Jan 10, 2003 7.619 7.688 7.619 7.688 129 +0.21(+2.78%)
Jan 09, 2003 7.480 7.480 7.480 7.480 967 +0.00(+0.00%)
Jan 08, 2003 7.480 7.480 7.480 7.480 1,804 +0.00(+0.00%)
Jan 07, 2003 7.480 7.480 7.480 7.480 577 -0.14(-1.82%)
Jan 03, 2003 7.619 7.619 7.619 7.619 216 +0.48(+6.80%)
Jan 02, 2003 7.134 7.134 7.134 7.134 0 +0.00(+0.00%)
Dec 31, 2002 6.995 7.134 6.995 7.134 57 -0.14(-1.90%)
Dec 30, 2002 7.480 7.480 7.272 7.272 1,169 -0.07(-0.94%)
Dec 27, 2002 7.272 7.342 7.203 7.342 577 -0.62(-7.83%)
Dec 26, 2002 7.688 7.965 7.688 7.965 231 +1.04(+15.00%)
Dec 24, 2002 6.926 6.926 6.926 6.926 476 -0.48(-6.54%)
Dec 23, 2002 7.411 7.411 7.411 7.411 0 +0.00(+0.00%)
Dec 20, 2002 7.411 7.411 7.411 7.411 288 -0.21(-2.73%)
Dec 19, 2002 7.619 7.619 7.619 7.619 72 -0.28(-3.51%)
Dec 18, 2002 7.480 7.896 7.480 7.896 389 +0.97(+14.00%)
Dec 17, 2002 6.995 6.995 6.926 6.926 173 -0.20(-2.84%)
Dec 16, 2002 6.926 7.128 6.857 7.128 6,713 +0.20(+2.92%)
Dec 13, 2002 7.619 7.619 6.926 6.926 3,797 -0.20(-2.82%)
Dec 12, 2002 7.064 7.127 6.857 7.127 9,529 -0.01(-0.10%)
Dec 11, 2002 7.896 7.896 6.926 7.134 18,047 -0.76(-9.65%)
Dec 10, 2002 7.896 7.896 7.896 7.896 28 +0.58(+7.95%)
Dec 09, 2002 7.930 7.930 7.314 7.314 86 +0.04(+0.57%)
Dec 06, 2002 7.272 7.272 7.272 7.272 144 -0.55(-7.08%)
Dec 05, 2002 7.826 7.826 7.826 7.826 43 +0.82(+11.77%)
Dec 04, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
Dec 03, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
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.