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

Rand Capital Corp (NQ: RAND )

16.25 -0.10 (-0.61%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 20, 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 31, 2005 0.2120 0.2236 0.2120 0.2170 46,485 +0.01(+5.65%)
May 27, 2005 0.2054 0.2054 0.2054 0.2054 603 +0.00(+0.00%)
May 26, 2005 0.2103 0.2103 0.2004 0.2054 48,900 -0.00(-0.80%)
May 25, 2005 0.2137 0.2137 0.1988 0.2071 613,987 +0.00(+0.81%)
May 24, 2005 0.2087 0.2170 0.2037 0.2054 199,224 -0.01(-6.77%)
May 23, 2005 0.2236 0.2236 0.2120 0.2203 10,866 -0.00(-1.48%)
May 20, 2005 0.2104 0.2236 0.2104 0.2236 64,597 +0.01(+6.30%)
May 19, 2005 0.2104 0.2170 0.2087 0.2104 182,079 -0.00(-1.55%)
May 18, 2005 0.2203 0.2203 0.2137 0.2137 30,789 -0.00(-0.77%)
May 17, 2005 0.2220 0.2220 0.2087 0.2153 18,715 -0.00(-0.76%)
May 16, 2005 0.2021 0.2186 0.2021 0.2170 223,554 +0.01(+6.50%)
May 13, 2005 0.2004 0.2137 0.2004 0.2037 96,593 -0.01(-3.15%)
May 12, 2005 0.2054 0.2120 0.2054 0.2104 48,900 -0.01(-3.05%)
May 11, 2005 0.2153 0.2236 0.2087 0.2170 94,680 +0.00(+0.77%)
May 10, 2005 0.2104 0.2153 0.2071 0.2153 66,408 +0.00(+0.00%)
May 09, 2005 0.2087 0.2153 0.2071 0.2153 80,824 +0.00(+0.77%)
May 06, 2005 0.2137 0.2137 0.2137 0.2137 0 +0.00(+0.00%)
May 05, 2005 0.2104 0.2137 0.2104 0.2137 9,659 +0.00(+0.78%)
May 04, 2005 0.2137 0.2137 0.2104 0.2120 144,287 +0.00(+0.00%)
May 03, 2005 0.2104 0.2220 0.2087 0.2120 380,036 +0.00(+1.59%)
May 02, 2005 0.2087 0.2120 0.2071 0.2087 53,730 -0.00(-1.56%)
Apr 29, 2005 0.2087 0.2170 0.2087 0.2120 16,571 -0.00(-1.54%)
Apr 28, 2005 0.2071 0.2170 0.2071 0.2153 130,401 +0.00(+0.00%)
Apr 27, 2005 0.2120 0.2153 0.2120 0.2153 150,927 +0.00(+0.00%)
Apr 26, 2005 0.2153 0.2153 0.2153 0.2153 124,968 -0.01(-3.70%)
Apr 25, 2005 0.2236 0.2236 0.2236 0.2236 0 +0.00(+0.00%)
Apr 22, 2005 0.2236 0.2236 0.2236 0.2236 26,563 +0.00(+0.00%)
Apr 21, 2005 0.2253 0.2286 0.2236 0.2236 82,708 +0.01(+3.85%)
Apr 20, 2005 0.2220 0.2269 0.2087 0.2153 196,206 +0.00(+0.00%)
Apr 19, 2005 0.2220 0.2220 0.2071 0.2153 240,277 +0.00(+0.00%)
Apr 18, 2005 0.2137 0.2153 0.2037 0.2153 255,853 -0.01(-2.99%)
Apr 15, 2005 0.2236 0.2269 0.2153 0.2220 136,378 -0.01(-2.90%)
Apr 14, 2005 0.2319 0.2319 0.2170 0.2286 329,626 +0.00(+0.73%)
Apr 13, 2005 0.2286 0.2319 0.2253 0.2269 152,739 +0.00(+0.00%)
Apr 12, 2005 0.2319 0.2319 0.2253 0.2269 111,686 -0.00(-2.14%)
Apr 11, 2005 0.2352 0.2385 0.2319 0.2319 126,175 -0.00(-2.10%)
Apr 08, 2005 0.2402 0.2402 0.2369 0.2369 18,111 +0.00(+0.70%)
Apr 07, 2005 0.2385 0.2435 0.2352 0.2352 36,826 +0.00(+0.07%)
Apr 06, 2005 0.2369 0.2369 0.2319 0.2350 40,448 +0.00(+1.36%)
Apr 05, 2005 0.2336 0.2402 0.2286 0.2319 159,983 +0.00(+0.00%)
Apr 04, 2005 0.2319 0.2319 0.2319 0.2319 603 -0.00(-2.10%)
Apr 01, 2005 0.2336 0.2369 0.2319 0.2369 24,752 -0.00(-1.38%)
Mar 31, 2005 0.2402 0.2418 0.2319 0.2402 43,769 +0.01(+2.84%)
Mar 30, 2005 0.2336 0.2336 0.2336 0.2336 6,037 +0.00(+0.00%)
Mar 29, 2005 0.2336 0.2369 0.2336 0.2336 65,200 -0.01(-4.73%)
Mar 28, 2005 0.2452 0.2452 0.2452 0.2452 0 +0.00(+0.00%)
Mar 24, 2005 0.2352 0.2452 0.2319 0.2452 94,782 +0.01(+5.71%)
Mar 23, 2005 0.2336 0.2336 0.2319 0.2319 210,816 -0.00(-1.41%)
Mar 22, 2005 0.2402 0.2402 0.2352 0.2352 57,956 -0.01(-2.74%)
Mar 21, 2005 0.2336 0.2501 0.2336 0.2418 81,519 +0.01(+2.82%)
Mar 18, 2005 0.2352 0.2402 0.2352 0.2352 62,061 -0.00(-2.07%)
Mar 17, 2005 0.2667 0.2667 0.2402 0.2402 15,092 -0.01(-2.75%)
Mar 16, 2005 0.2435 0.2470 0.2402 0.2470 23,544 +0.00(+0.07%)
Mar 15, 2005 0.2567 0.2601 0.2452 0.2468 82,980 -0.01(-4.49%)
Mar 14, 2005 0.2650 0.2650 0.2501 0.2584 201,036 +0.00(+0.00%)
Mar 11, 2005 0.2650 0.2766 0.2551 0.2584 862,402 +0.01(+5.41%)
Mar 10, 2005 0.2485 0.2534 0.2452 0.2452 67,615 -0.00(-1.33%)
Mar 09, 2005 0.2551 0.2650 0.2468 0.2485 124,123 -0.01(-3.23%)
Mar 08, 2005 0.2460 0.2733 0.2435 0.2567 706,874 +0.00(+1.97%)
Mar 07, 2005 0.2418 0.2567 0.2418 0.2518 226,995 +0.01(+4.11%)
Mar 04, 2005 0.2418 0.2485 0.2418 0.2418 150,022 -0.00(-0.68%)
Mar 03, 2005 0.2418 0.2452 0.2418 0.2435 56,404 -0.00(-1.34%)
Mar 02, 2005 0.2418 0.2501 0.2385 0.2468 149,720 +0.01(+2.76%)
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.