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 29, 2014 0.5599 0.5599 0.5599 0.5599 0 +0.01(+2.42%)
May 28, 2014 0.5416 0.5615 0.5416 0.5466 63,238 +0.02(+3.12%)
May 27, 2014 0.5383 0.5761 0.5284 0.5301 80,963 -0.01(-1.54%)
May 23, 2014 0.5383 0.5383 0.5383 0.5383 17,507 -0.00(-0.61%)
May 22, 2014 0.5549 0.5549 0.5383 0.5416 198,005 -0.01(-2.39%)
May 21, 2014 0.5466 0.5632 0.5466 0.5549 47,940 +0.02(+3.08%)
May 20, 2014 0.5599 0.5599 0.5383 0.5383 26,985 -0.01(-2.00%)
May 19, 2014 0.5615 0.5665 0.5383 0.5493 120,259 +0.00(+0.22%)
May 16, 2014 0.5781 0.5781 0.5466 0.5481 15,092 -0.01(-1.22%)
May 14, 2014 0.5466 0.5549 0.5549 0.5549 1,388 -0.01(-2.30%)
May 13, 2014 0.5483 0.5680 0.5466 0.5680 33,324 +0.01(+1.44%)
May 12, 2014 0.5599 0.5599 0.5599 0.5599 4,890 +0.00(+0.30%)
May 09, 2014 0.5749 0.5749 0.5582 0.5582 1,829 +0.00(+0.30%)
May 08, 2014 0.5566 0.5566 0.5566 0.5566 3,314 -0.01(-1.57%)
May 07, 2014 0.5632 0.5654 0.5632 0.5654 3,018 +0.01(+2.20%)
May 06, 2014 0.5794 0.5794 0.5466 0.5532 46,292 -0.02(-3.19%)
May 05, 2014 0.5698 0.5715 0.5698 0.5715 45,507 +0.01(+1.12%)
May 02, 2014 0.5930 0.5963 0.5652 0.5652 15,672 -0.01(-2.24%)
May 01, 2014 0.5715 0.5963 0.5714 0.5781 74,232 -0.00(-0.29%)
Apr 30, 2014 0.5797 0.5797 0.5797 0.5797 1,322 +0.01(+1.42%)
Apr 29, 2014 0.5792 0.5792 0.5716 0.5716 6,387 -0.01(-1.12%)
Apr 28, 2014 0.5781 0.5781 0.5698 0.5781 5,735 +0.02(+3.48%)
Apr 25, 2014 0.5764 0.5764 0.5586 0.5586 13,885 -0.00(-0.81%)
Apr 24, 2014 0.5781 0.5781 0.5632 0.5632 1,207 -0.02(-3.13%)
Apr 23, 2014 0.5781 0.5831 0.5781 0.5814 21,570 +0.00(+0.29%)
Apr 22, 2014 0.5400 0.5885 0.5400 0.5797 58,234 +0.02(+3.58%)
Apr 21, 2014 0.5416 0.5599 0.5401 0.5597 25,114 +0.01(+2.08%)
Apr 17, 2014 0.5466 0.5483 0.5483 0.5483 21,129 -0.01(-1.78%)
Apr 16, 2014 0.5599 0.5599 0.5582 0.5582 8,331 -0.01(-1.64%)
Apr 15, 2014 0.5675 0.5675 0.5675 0.5675 1,877 +0.02(+3.50%)
Apr 14, 2014 0.5796 0.5796 0.5483 0.5483 73,085 +0.00(+0.30%)
Apr 11, 2014 0.5632 0.5632 0.5466 0.5466 50,820 -0.03(-5.44%)
Apr 09, 2014 0.5797 0.5781 0.5781 0.5781 344 -0.00(-0.29%)
Apr 08, 2014 0.5797 0.5797 0.5611 0.5797 16,885 +0.00(+0.29%)
Apr 04, 2014 0.5615 0.5781 0.5781 0.5781 17,507 +0.02(+4.18%)
Apr 03, 2014 0.5682 0.5682 0.5516 0.5549 32,425 -0.01(-2.62%)
Apr 02, 2014 0.5698 0.5698 0.5698 0.5698 965 -0.00(-0.29%)
Apr 01, 2014 0.5715 0.5715 0.5715 0.5715 3,091 -0.01(-1.15%)
Mar 31, 2014 0.5944 0.5944 0.5781 0.5781 12,677 -0.01(-1.97%)
Mar 28, 2014 0.5715 0.5947 0.5665 0.5897 21,884 +0.01(+1.71%)
Mar 27, 2014 0.5947 0.5947 0.5797 0.5797 43,545 -0.01(-1.69%)
Mar 26, 2014 0.5731 0.5963 0.5648 0.5897 110,171 +0.02(+3.19%)
Mar 25, 2014 0.5748 0.5781 0.5632 0.5715 41,722 +0.00(+0.29%)
Mar 24, 2014 0.5781 0.5781 0.5400 0.5698 14,525 -0.01(-1.43%)
Mar 21, 2014 0.5416 0.5781 0.5284 0.5781 92,361 +0.04(+7.72%)
Mar 20, 2014 0.5317 0.5400 0.5284 0.5367 22,107 -0.00(-0.31%)
Mar 19, 2014 0.5384 0.5532 0.5383 0.5383 65,804 +0.00(+0.00%)
Mar 18, 2014 0.5450 0.5718 0.5383 0.5383 84,755 +0.00(+0.00%)
Mar 17, 2014 0.5383 0.5466 0.5383 0.5383 35,123 -0.00(-0.31%)
Mar 14, 2014 0.5439 0.5439 0.5383 0.5400 9,055 +0.00(+0.00%)
Mar 13, 2014 0.5284 0.5400 0.5284 0.5400 205,835 +0.01(+2.19%)
Mar 12, 2014 0.5342 0.5437 0.5284 0.5284 102,649 +0.00(+0.00%)
Mar 11, 2014 0.5301 0.5334 0.5284 0.5284 4,437 -0.01(-1.85%)
Mar 10, 2014 0.5599 0.5599 0.5367 0.5383 68,328 -0.01(-2.27%)
Mar 07, 2014 0.5499 0.5508 0.5367 0.5508 7,244 +0.01(+1.42%)
Mar 06, 2014 0.5466 0.5466 0.5367 0.5431 26,937 +0.00(+0.57%)
Mar 05, 2014 0.5421 0.5436 0.5400 0.5400 22,790 -0.01(-2.39%)
Mar 04, 2014 0.5764 0.5764 0.5317 0.5532 27,082 -0.03(-4.57%)
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.