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

Rand Capital Corp (NQ: RAND )

16.58 +0.23 (+1.41%)
Streaming Delayed Price Updated: 11:54 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, 2007 0.5880 0.5911 0.5566 0.5797 130,425 +0.01(+2.34%)
May 30, 2007 0.5748 0.5748 0.5648 0.5665 6,037 -0.01(-1.44%)
May 29, 2007 0.5748 0.6195 0.5599 0.5748 31,996 +0.00(+0.58%)
May 25, 2007 0.5797 0.5797 0.5715 0.5715 6,037 -0.01(-1.99%)
May 24, 2007 0.5980 0.5980 0.5595 0.5831 30,789 -0.00(-0.85%)
May 23, 2007 0.6212 0.6212 0.5880 0.5880 15,738 -0.04(-6.58%)
May 22, 2007 0.6212 0.6328 0.6212 0.6294 20,761 +0.01(+1.33%)
May 21, 2007 0.6265 0.6294 0.5682 0.6212 69,982 +0.00(+0.00%)
May 18, 2007 0.6228 0.6228 0.6212 0.6212 6,037 +0.00(+0.00%)
May 17, 2007 0.6294 0.6294 0.6212 0.6212 20,103 +0.00(+0.00%)
May 16, 2007 0.6278 0.6294 0.6212 0.6212 23,544 +0.00(+0.00%)
May 15, 2007 0.6261 0.6278 0.5864 0.6212 64,476 -0.00(-0.79%)
May 14, 2007 0.6063 0.6261 0.6063 0.6261 14,489 +0.00(+0.80%)
May 11, 2007 0.5731 0.6212 0.5731 0.6212 2,457 -0.02(-3.10%)
May 10, 2007 0.6013 0.6410 0.6013 0.6410 12,798 +0.01(+2.11%)
May 09, 2007 0.6510 0.6510 0.6278 0.6278 11,235 +0.00(+0.26%)
May 08, 2007 0.6212 0.6410 0.6212 0.6261 30,034 +0.00(+0.80%)
May 07, 2007 0.6212 0.6212 0.6212 0.6212 0 +0.00(+0.00%)
May 04, 2007 0.5864 0.6609 0.5864 0.6212 39,482 +0.00(+0.00%)
May 03, 2007 0.6212 0.6245 0.6212 0.6212 12,056 -0.00(-0.27%)
May 02, 2007 0.6477 0.6477 0.6212 0.6228 35,691 +0.00(+0.00%)
May 01, 2007 0.6278 0.6477 0.6212 0.6228 12,677 -0.03(-4.57%)
Apr 30, 2007 0.6195 0.6526 0.6195 0.6526 17,024 +0.01(+1.29%)
Apr 27, 2007 0.5963 0.6443 0.5731 0.6443 66,975 +0.01(+1.04%)
Apr 26, 2007 0.6212 0.6460 0.6212 0.6377 71,956 +0.02(+2.67%)
Apr 25, 2007 0.6294 0.6294 0.6212 0.6212 3,773 -0.01(-1.83%)
Apr 24, 2007 0.6212 0.6394 0.6079 0.6328 72,638 +0.01(+1.87%)
Apr 23, 2007 0.5963 0.6294 0.5913 0.6212 93,086 +0.04(+6.84%)
Apr 20, 2007 0.5880 0.5880 0.5797 0.5814 12,744 +0.00(+0.00%)
Apr 19, 2007 0.5847 0.6062 0.5632 0.5814 110,424 -0.00(-0.28%)
Apr 18, 2007 0.5632 0.6576 0.5632 0.5831 71,340 +0.02(+3.53%)
Apr 17, 2007 0.5797 0.5797 0.5400 0.5632 108,807 -0.02(-3.13%)
Apr 16, 2007 0.5532 0.5996 0.5457 0.5814 64,065 +0.03(+6.04%)
Apr 13, 2007 0.5632 0.5632 0.5465 0.5483 21,794 -0.01(-2.54%)
Apr 12, 2007 0.5416 0.5632 0.5416 0.5626 13,643 +0.02(+4.18%)
Apr 11, 2007 0.5383 0.5450 0.5383 0.5400 21,492 +0.00(+0.00%)
Apr 10, 2007 0.5532 0.5576 0.5383 0.5400 36,814 -0.00(-0.61%)
Apr 09, 2007 0.5516 0.5516 0.5433 0.5433 56,736 -0.01(-1.50%)
Apr 05, 2007 0.5648 0.5648 0.5516 0.5516 10,112 -0.01(-2.06%)
Apr 04, 2007 0.5466 0.5814 0.5466 0.5632 61,747 +0.01(+2.10%)
Apr 03, 2007 0.5643 0.5643 0.5499 0.5516 43,726 -0.03(-5.15%)
Apr 02, 2007 0.6062 0.6062 0.5815 0.5815 13,825 -0.02(-4.08%)
Mar 30, 2007 0.5880 0.6079 0.5781 0.6062 52,963 +0.02(+3.39%)
Mar 29, 2007 0.5897 0.6079 0.5864 0.5864 6,640 -0.01(-1.94%)
Mar 28, 2007 0.5980 0.5980 0.5980 0.5980 0 +0.00(+0.00%)
Mar 27, 2007 0.6162 0.6162 0.5980 0.5980 1,207 +0.02(+4.34%)
Mar 26, 2007 0.5715 0.6046 0.5665 0.5731 39,355 +0.01(+1.47%)
Mar 23, 2007 0.5880 0.5880 0.5615 0.5648 41,957 +0.00(+0.29%)
Mar 22, 2007 0.5831 0.5831 0.5483 0.5632 158,371 -0.02(-3.95%)
Mar 21, 2007 0.6112 0.6162 0.5847 0.5864 74,003 -0.02(-3.28%)
Mar 20, 2007 0.5831 0.6178 0.5831 0.6062 35,148 +0.03(+5.17%)
Mar 19, 2007 0.5947 0.5996 0.5632 0.5764 166,980 -0.02(-3.87%)
Mar 16, 2007 0.6145 0.6162 0.5996 0.5996 19,409 -0.02(-2.95%)
Mar 15, 2007 0.6394 0.6394 0.6129 0.6178 42,259 -0.02(-3.37%)
Mar 14, 2007 0.6791 0.6791 0.6328 0.6394 59,405 -0.03(-5.16%)
Mar 13, 2007 0.6462 0.6946 0.6462 0.6742 61,355 +0.03(+5.44%)
Mar 12, 2007 0.6526 0.6543 0.6361 0.6394 31,393 +0.01(+1.58%)
Mar 09, 2007 0.5864 0.6510 0.5864 0.6294 50,367 +0.05(+8.26%)
Mar 08, 2007 0.5831 0.5913 0.5733 0.5814 101,200 +0.01(+2.03%)
Mar 07, 2007 0.5897 0.6062 0.5632 0.5698 134,283 -0.03(-5.23%)
Mar 06, 2007 0.6294 0.6609 0.5897 0.6013 85,244 -0.03(-4.72%)
Mar 05, 2007 0.7172 0.7355 0.6311 0.6311 167,837 -0.07(-9.93%)
Mar 02, 2007 0.7272 0.7437 0.6742 0.7007 203,674 +0.05(+8.46%)
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.