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 (%)
Mar 31, 2004 8.935 8.935 8.865 8.865 129 -0.35(-3.76%)
Mar 30, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 29, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 26, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 25, 2004 9.489 9.489 8.935 9.212 418 +0.14(+1.53%)
Mar 24, 2004 9.142 9.142 9.073 9.073 375 -0.28(-2.96%)
Mar 23, 2004 9.350 9.350 9.350 9.350 808 +0.35(+3.85%)
Mar 22, 2004 9.212 9.212 8.865 9.004 534 -0.28(-2.99%)
Mar 19, 2004 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 18, 2004 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 17, 2004 9.350 9.350 9.281 9.281 563 +0.00(+0.00%)
Mar 16, 2004 9.489 9.489 9.281 9.281 245 -0.42(-4.29%)
Mar 15, 2004 9.696 9.696 9.696 9.696 57 +0.48(+5.26%)
Mar 12, 2004 9.212 9.212 9.212 9.212 28 -0.07(-0.75%)
Mar 11, 2004 9.281 9.281 9.281 9.281 245 -0.28(-2.90%)
Mar 10, 2004 9.350 9.766 8.311 9.558 1,674 -0.14(-1.43%)
Mar 09, 2004 9.696 9.696 9.689 9.696 202 +0.07(+0.72%)
Mar 08, 2004 9.350 9.835 9.350 9.627 1,414 +0.35(+3.73%)
Mar 05, 2004 9.350 9.350 9.142 9.281 3,378 -0.14(-1.47%)
Mar 04, 2004 9.696 9.696 9.419 9.419 129 -0.28(-2.86%)
Mar 03, 2004 9.696 9.696 9.696 9.696 57 -0.07(-0.71%)
Mar 02, 2004 9.419 9.766 8.865 9.766 3,753 +0.28(+2.92%)
Mar 01, 2004 9.558 9.696 9.489 9.489 1,602 +0.14(+1.48%)
Feb 27, 2004 9.412 9.412 9.350 9.350 678 -0.21(-2.17%)
Feb 26, 2004 9.558 9.558 8.935 9.558 1,487 +0.48(+5.34%)
Feb 25, 2004 9.419 9.558 8.865 9.073 1,256 -0.35(-3.68%)
Feb 24, 2004 8.657 9.696 8.519 9.419 2,324 +0.69(+7.94%)
Feb 23, 2004 9.350 9.696 8.034 8.727 4,750 -0.69(-7.35%)
Feb 20, 2004 9.419 9.419 9.419 9.419 72 -0.21(-2.16%)
Feb 19, 2004 9.627 9.696 9.558 9.627 591 +0.48(+5.30%)
Feb 18, 2004 9.419 9.419 9.142 9.142 317 -0.14(-1.49%)
Feb 17, 2004 9.142 9.350 9.142 9.281 1,443 +0.21(+2.29%)
Feb 13, 2004 9.212 9.350 8.935 9.073 3,133 -0.14(-1.50%)
Feb 12, 2004 9.350 9.696 9.212 9.212 1,790 -0.14(-1.48%)
Feb 11, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 10, 2004 9.212 9.350 9.212 9.350 577 -0.07(-0.74%)
Feb 09, 2004 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Feb 06, 2004 9.350 9.489 9.281 9.419 620 +0.48(+5.43%)
Feb 05, 2004 8.657 9.350 8.588 8.935 4,923 +0.00(+0.00%)
Feb 04, 2004 9.835 9.835 8.865 8.935 2,974 -0.21(-2.27%)
Feb 03, 2004 8.657 9.142 8.657 9.142 259 +0.83(+10.00%)
Feb 02, 2004 8.865 9.350 8.311 8.311 3,855 -0.35(-4.08%)
Jan 30, 2004 8.450 9.696 8.180 8.664 3,869 +0.01(+0.08%)
Jan 29, 2004 9.350 9.350 7.965 8.657 7,522 -0.62(-6.72%)
Jan 28, 2004 9.973 9.973 9.281 9.281 909 -0.69(-6.94%)
Jan 27, 2004 10.11 10.11 9.904 9.973 505 -0.35(-3.36%)
Jan 26, 2004 10.39 10.39 9.904 10.32 288 -0.07(-0.67%)
Jan 23, 2004 10.11 10.53 9.627 10.39 721 +0.83(+8.70%)
Jan 22, 2004 9.980 9.980 9.489 9.558 259 -0.42(-4.17%)
Jan 21, 2004 10.25 10.25 9.973 9.973 389 +0.28(+2.86%)
Jan 20, 2004 9.212 10.74 9.212 9.696 2,598 +0.07(+0.72%)
Jan 16, 2004 9.835 10.67 9.073 9.627 5,183 +0.00(+0.00%)
Jan 15, 2004 9.225 9.627 9.142 9.627 678 +0.21(+2.21%)
Jan 14, 2004 9.766 9.766 9.419 9.419 541 -0.28(-2.86%)
Jan 13, 2004 9.419 9.696 9.419 9.696 765 -0.14(-1.41%)
Jan 12, 2004 9.766 9.835 9.766 9.835 288 +0.07(+0.71%)
Jan 09, 2004 9.627 9.766 9.627 9.766 527 +0.07(+0.71%)
Jan 08, 2004 9.489 9.696 8.727 9.696 2,743 +0.15(+1.52%)
Jan 07, 2004 9.558 9.558 9.551 9.551 624 -0.42(-4.24%)
Jan 06, 2004 11.08 11.08 9.627 9.973 4,100 -1.11(-10.00%)
Jan 05, 2004 8.727 11.43 8.727 11.08 14,640 +1.80(+19.40%)
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.