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 (%)
Oct 31, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 30, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 29, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 28, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 25, 2002 7.972 7.972 7.972 7.972 14 +0.01(+0.09%)
Oct 24, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Oct 23, 2002 7.965 7.965 7.965 7.965 14,438 +0.00(+0.00%)
Oct 22, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Oct 21, 2002 7.826 7.965 7.826 7.965 721 +1.04(+15.00%)
Oct 18, 2002 7.265 7.272 6.926 6.926 693 -0.35(-4.76%)
Oct 17, 2002 7.265 7.272 7.265 7.272 245 -0.21(-2.78%)
Oct 16, 2002 7.480 7.480 7.480 7.480 231 +0.55(+8.00%)
Oct 15, 2002 6.926 8.034 6.926 6.926 433 -0.21(-2.91%)
Oct 14, 2002 6.926 7.134 6.926 7.134 1,155 -0.20(-2.74%)
Oct 11, 2002 6.995 8.034 6.926 7.335 1,270 -0.28(-3.73%)
Oct 10, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Oct 09, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Oct 08, 2002 7.619 7.619 7.619 7.619 115 +0.69(+10.00%)
Oct 07, 2002 7.272 7.688 6.926 6.926 1,039 +0.00(+0.00%)
Oct 04, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Oct 03, 2002 6.926 6.926 6.926 6.926 124 +0.00(+0.00%)
Oct 02, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Oct 01, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Sep 30, 2002 7.272 7.272 6.926 6.926 57 -0.35(-4.76%)
Sep 27, 2002 7.272 7.272 7.272 7.272 28 +0.35(+5.00%)
Sep 26, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Sep 25, 2002 6.926 6.926 6.926 6.926 360 -0.21(-2.91%)
Sep 24, 2002 6.926 7.134 6.926 7.134 3,190 +0.00(+0.00%)
Sep 23, 2002 6.995 7.134 6.926 7.134 2,743 +0.14(+1.98%)
Sep 20, 2002 7.826 7.826 6.995 6.995 1,010 -0.97(-12.17%)
Sep 19, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Sep 18, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Sep 17, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Sep 16, 2002 7.619 7.965 7.619 7.965 86 +0.00(+0.00%)
Sep 13, 2002 7.757 7.965 6.995 7.965 534 +0.00(+0.00%)
Sep 12, 2002 7.619 8.173 7.619 7.965 1,082 +0.35(+4.55%)
Sep 11, 2002 7.896 7.896 7.619 7.619 216 +0.00(+0.00%)
Sep 10, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Sep 09, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Sep 06, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Sep 05, 2002 7.826 8.034 7.619 7.619 216 -0.42(-5.17%)
Sep 04, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
Sep 03, 2002 7.549 8.034 7.549 8.034 375 +0.42(+5.45%)
Aug 30, 2002 7.826 7.826 7.619 7.619 721 -1.04(-12.00%)
Aug 29, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 28, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 27, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 26, 2002 8.311 8.311 6.926 8.657 418 +0.35(+4.17%)
Aug 23, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Aug 22, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Aug 21, 2002 8.311 8.311 8.311 8.311 288 +0.35(+4.35%)
Aug 20, 2002 7.965 7.965 7.965 7.965 0 +0.21(+2.68%)
Aug 16, 2002 7.757 7.757 7.757 7.757 14 +0.31(+4.19%)
Aug 15, 2002 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Aug 14, 2002 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Aug 13, 2002 7.445 7.445 7.445 7.445 14 +0.45(+6.44%)
Aug 12, 2002 7.619 7.619 6.926 6.995 2,209 -0.28(-3.81%)
Aug 07, 2002 7.778 7.778 7.272 7.272 1,285 -0.62(-7.89%)
Aug 06, 2002 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Aug 05, 2002 7.965 7.965 7.896 7.896 216 +0.13(+1.69%)
Aug 02, 2002 7.764 7.764 7.764 7.764 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.