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, 2015 0.6275 0.6275 0.6275 0.6275 1,418 +0.00(+0.49%)
May 27, 2015 0.6245 0.6245 0.6245 0.6245 4,225 -0.01(-1.05%)
May 26, 2015 0.6228 0.6453 0.6228 0.6311 11,663 +0.01(+0.93%)
May 21, 2015 0.6261 0.6253 0.6253 0.6253 603 +0.00(+0.67%)
May 20, 2015 0.6212 0.6322 0.6212 0.6212 35,317 -0.01(-2.34%)
May 19, 2015 0.6219 0.6361 0.6219 0.6361 21,129 +0.02(+2.84%)
May 18, 2015 0.6212 0.6294 0.6185 0.6185 62,985 -0.00(-0.69%)
May 15, 2015 0.6261 0.6294 0.6129 0.6228 49,800 -0.00(-0.34%)
May 14, 2015 0.6311 0.6311 0.6228 0.6250 7,661 -0.01(-1.49%)
May 13, 2015 0.6344 0.6344 0.6344 0.6344 1,207 +0.01(+1.45%)
May 12, 2015 0.6253 0.6253 0.6253 0.6253 1,098 -0.00(-0.39%)
May 11, 2015 0.6294 0.6294 0.6213 0.6278 18,220 -0.02(-2.55%)
May 08, 2015 0.6328 0.6493 0.6145 0.6442 19,922 +0.01(+1.81%)
May 07, 2015 0.6328 0.6510 0.6328 0.6328 13,812 +0.00(+0.00%)
May 05, 2015 0.6361 0.6328 0.6328 0.6328 9,659 -0.01(-1.67%)
May 04, 2015 0.6334 0.6452 0.6328 0.6435 41,354 +0.01(+1.70%)
May 01, 2015 0.6460 0.6460 0.6328 0.6328 4,238 -0.02(-2.80%)
Apr 29, 2015 0.6510 0.6510 0.6510 0.6510 1,207 +0.01(+1.81%)
Apr 27, 2015 0.6344 0.6394 0.6394 0.6394 241 +0.01(+1.05%)
Apr 23, 2015 0.6344 0.6328 0.6328 0.6328 9,055 -0.00(-0.78%)
Apr 22, 2015 0.6419 0.6543 0.6129 0.6377 88,920 -0.02(-2.53%)
Apr 21, 2015 0.6493 0.6576 0.6377 0.6543 70,247 +0.01(+2.33%)
Apr 20, 2015 0.6559 0.6559 0.6394 0.6394 20,067 -0.01(-2.03%)
Apr 17, 2015 0.6558 0.6558 0.6493 0.6526 4,225 -0.00(-0.51%)
Apr 16, 2015 0.6493 0.6559 0.6493 0.6559 12,895 +0.00(+0.51%)
Apr 15, 2015 0.6493 0.6528 0.6493 0.6526 5,433 -0.00(-0.25%)
Apr 14, 2015 0.6526 0.6543 0.6526 0.6543 6,640 -0.00(-0.50%)
Apr 13, 2015 0.6593 0.6593 0.6460 0.6576 17,398 +0.01(+2.32%)
Apr 10, 2015 0.6427 0.6460 0.6427 0.6427 14,495 +0.01(+1.31%)
Apr 09, 2015 0.6493 0.6543 0.6228 0.6344 49,118 -0.02(-2.54%)
Apr 08, 2015 0.6493 0.6510 0.6493 0.6510 27,668 +0.00(+0.00%)
Apr 07, 2015 0.6543 0.6742 0.6457 0.6510 68,002 -0.01(-1.26%)
Apr 06, 2015 0.6497 0.6593 0.6473 0.6593 35,166 -0.01(-0.87%)
Apr 02, 2015 0.6593 0.6651 0.6651 0.6651 13,281 +0.00(+0.37%)
Apr 01, 2015 0.6593 0.6626 0.6510 0.6626 92,066 +0.01(+1.27%)
Mar 31, 2015 0.6477 0.6626 0.6477 0.6543 15,841 -0.01(-1.74%)
Mar 30, 2015 0.6609 0.6708 0.6609 0.6659 50,772 +0.00(+0.00%)
Mar 24, 2015 0.6708 0.6659 0.6659 0.6659 7,244 +0.00(+0.00%)
Mar 23, 2015 0.6626 0.6708 0.6626 0.6659 33,506 -0.00(-0.49%)
Mar 20, 2015 0.6721 0.6721 0.6692 0.6692 1,473 +0.00(+0.25%)
Mar 19, 2015 0.6708 0.6708 0.6675 0.6675 5,137 -0.01(-0.93%)
Mar 17, 2015 0.6675 0.6738 0.6738 0.6738 4,829 +0.00(+0.69%)
Mar 16, 2015 0.6758 0.6758 0.6675 0.6692 20,803 -0.01(-0.98%)
Mar 13, 2015 0.6758 0.6758 0.6758 0.6758 7,268 +0.01(+1.11%)
Mar 12, 2015 0.6758 0.6758 0.6626 0.6684 10,094 +0.01(+1.13%)
Mar 11, 2015 0.6742 0.6742 0.6609 0.6609 9,055 +0.00(+0.25%)
Mar 10, 2015 0.6599 0.6609 0.6593 0.6593 13,812 -0.00(-0.50%)
Mar 09, 2015 0.6626 0.6626 0.6626 0.6626 833 +0.00(+0.00%)
Mar 06, 2015 0.6626 0.6626 0.6626 0.6626 603 -0.01(-1.48%)
Mar 05, 2015 0.6709 0.6725 0.6709 0.6725 7,238 +0.01(+1.50%)
Mar 04, 2015 0.6725 0.6725 0.6626 0.6626 4,787 +0.00(+0.00%)
Mar 03, 2015 0.6708 0.6626 0.6626 0.6626 12,575 -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.