Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Corp (NQ: RAND )

16.35 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 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 (%)
May 30, 2003 0.2037 0.2037 0.2037 0.2037 6,037 +0.02(+8.85%)
May 29, 2003 0.1872 0.1872 0.1872 0.1872 0 +0.00(+0.00%)
May 28, 2003 0.2071 0.2071 0.1872 0.1872 13,281 -0.02(-9.60%)
May 23, 2003 0.2071 0.2071 0.2071 0.2071 0 +0.00(+0.00%)
May 22, 2003 0.2071 0.2071 0.2071 0.2071 0 +0.00(+0.00%)
May 21, 2003 0.2071 0.2071 0.2071 0.2071 0 +0.00(+0.00%)
May 20, 2003 0.1872 0.2071 0.1872 0.2071 16,903 +0.01(+7.76%)
May 19, 2003 0.1955 0.1955 0.1905 0.1921 24,148 +0.00(+0.87%)
May 16, 2003 0.1805 0.1971 0.1805 0.1905 36,222 -0.01(-3.36%)
May 15, 2003 0.1971 0.1971 0.1971 0.1971 0 +0.00(+0.00%)
May 14, 2003 0.1971 0.1971 0.1971 0.1971 10,263 -0.00(-0.83%)
May 13, 2003 0.1988 0.1988 0.1988 0.1988 0 +0.00(+0.00%)
May 12, 2003 0.1822 0.2369 0.1805 0.1988 106,253 +0.02(+9.09%)
May 09, 2003 0.1822 0.1822 0.1656 0.1822 86,934 -0.01(-6.78%)
May 08, 2003 0.1938 0.1955 0.1938 0.1955 6,037 +0.01(+4.42%)
May 07, 2003 0.1955 0.1955 0.1872 0.1872 3,622 -0.01(-4.24%)
May 06, 2003 0.1955 0.1955 0.1955 0.1955 0 +0.00(+0.00%)
May 05, 2003 0.1955 0.1955 0.1955 0.1955 0 +0.00(+0.00%)
May 02, 2003 0.2120 0.2120 0.1955 0.1955 19,922 -0.02(-10.61%)
May 01, 2003 0.3313 0.3810 0.2104 0.2186 216,128 +0.03(+18.92%)
Apr 30, 2003 0.1822 0.1839 0.1822 0.1839 9,659 +0.01(+7.77%)
Apr 29, 2003 0.1706 0.1706 0.1706 0.1706 3,018 +0.00(+0.00%)
Apr 28, 2003 0.1690 0.1822 0.1690 0.1706 23,544 +0.00(+3.00%)
Apr 25, 2003 0.1690 0.1690 0.1656 0.1656 18,111 -0.00(-1.96%)
Apr 24, 2003 0.1690 0.1690 0.1690 0.1690 603 -0.01(-7.27%)
Apr 23, 2003 0.1822 0.1822 0.1822 0.1822 3,622 +0.02(+10.00%)
Apr 22, 2003 0.1656 0.1656 0.1656 0.1656 2,414 -0.00(-0.99%)
Apr 21, 2003 0.1673 0.1673 0.1673 0.1673 12,677 +0.00(+0.00%)
Apr 17, 2003 0.1673 0.1673 0.1673 0.1673 0 +0.00(+0.00%)
Apr 16, 2003 0.1673 0.1673 0.1673 0.1673 9,055 -0.02(-9.01%)
Apr 15, 2003 0.1673 0.1839 0.1673 0.1839 7,244 +0.02(+9.90%)
Apr 14, 2003 0.1739 0.1739 0.1673 0.1673 7,848 -0.02(-9.01%)
Apr 11, 2003 0.1839 0.1839 0.1839 0.1839 0 +0.00(+0.00%)
Apr 10, 2003 0.1839 0.1839 0.1839 0.1839 3,018 +0.02(+11.00%)
Apr 09, 2003 0.1656 0.1656 0.1656 0.1656 0 +0.00(+0.00%)
Apr 08, 2003 0.1739 0.1739 0.1656 0.1656 15,696 -0.02(-12.28%)
Apr 07, 2003 0.1888 0.1888 0.1888 0.1888 0 +0.00(+0.00%)
Apr 04, 2003 0.1888 0.1888 0.1888 0.1888 0 +0.00(+0.00%)
Apr 03, 2003 0.1888 0.1888 0.1888 0.1888 2,414 +0.01(+7.55%)
Apr 02, 2003 0.1888 0.1888 0.1756 0.1756 2,414 +0.00(+0.95%)
Apr 01, 2003 0.1739 0.1739 0.1739 0.1739 8,451 +0.00(+0.00%)
Mar 31, 2003 0.1739 0.1739 0.1739 0.1739 35,015 +0.00(+1.94%)
Mar 28, 2003 0.1723 0.1723 0.1706 0.1706 13,281 -0.00(-1.90%)
Mar 27, 2003 0.1921 0.1921 0.1739 0.1739 2,414 +0.00(+0.00%)
Mar 26, 2003 0.1739 0.1739 0.1739 0.1739 0 +0.00(+0.00%)
Mar 25, 2003 0.1706 0.1739 0.1706 0.1739 3,622 -0.02(-9.48%)
Mar 24, 2003 0.1921 0.1921 0.1921 0.1921 120,742 +0.00(+0.87%)
Mar 21, 2003 0.1723 0.1921 0.1723 0.1905 12,074 +0.01(+4.55%)
Mar 20, 2003 0.1822 0.1822 0.1822 0.1822 0 +0.00(+0.00%)
Mar 19, 2003 0.1822 0.1822 0.1822 0.1822 0 +0.00(+0.00%)
Mar 18, 2003 0.1822 0.1822 0.1822 0.1822 19,318 +0.01(+3.77%)
Mar 17, 2003 0.1756 0.1756 0.1756 0.1756 0 +0.00(+0.00%)
Mar 14, 2003 0.1756 0.1756 0.1756 0.1756 27,167 +0.00(+0.00%)
Mar 13, 2003 0.1756 0.1756 0.1756 0.1756 6,640 +0.00(+0.95%)
Mar 12, 2003 0.1739 0.1739 0.1739 0.1739 0 +0.00(+0.00%)
Mar 11, 2003 0.1739 0.1739 0.1739 0.1739 0 +0.00(+0.00%)
Mar 10, 2003 0.1739 0.1739 0.1739 0.1739 2,414 +0.01(+3.96%)
Mar 07, 2003 0.1673 0.1673 0.1673 0.1673 0 +0.00(+0.00%)
Mar 06, 2003 0.1673 0.1673 0.1673 0.1673 0 +0.00(+0.00%)
Mar 05, 2003 0.1739 0.1756 0.1656 0.1673 25,959 +0.00(+0.00%)
Mar 04, 2003 0.1673 0.1673 0.1673 0.1673 1,207 -0.01(-4.72%)
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.