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 27, 2016 0.6841 0.6826 0.6826 0.6826 301 -0.00(-0.70%)
May 25, 2016 0.6874 0.6874 0.6874 0.6874 12 +0.00(+0.48%)
May 23, 2016 0.6841 0.6841 0.6841 0.6841 1,207 +0.02(+2.99%)
May 20, 2016 0.6493 0.6647 0.6460 0.6642 22,735 +0.01(+1.52%)
May 19, 2016 0.6328 0.6665 0.6294 0.6543 18,739 -0.03(-4.15%)
May 18, 2016 0.6826 0.6826 0.6826 0.6826 1,207 +0.02(+3.00%)
May 17, 2016 0.6642 0.6907 0.6576 0.6627 164,559 -0.03(-4.28%)
May 16, 2016 0.6791 0.6940 0.6791 0.6924 13,342 +0.01(+1.95%)
May 13, 2016 0.6791 0.6791 0.6791 0.6791 603 -0.03(-3.76%)
May 12, 2016 0.6699 0.7056 0.6699 0.7056 9,073 +0.02(+2.90%)
May 11, 2016 0.6723 0.7006 0.6723 0.6858 55,813 +0.02(+3.50%)
May 10, 2016 0.6741 0.6741 0.6626 0.6626 6,640 -0.00(-0.50%)
May 09, 2016 0.6742 0.6742 0.6642 0.6659 7,244 +0.00(+0.25%)
May 06, 2016 0.6642 0.6642 0.6642 0.6642 603 -0.00(-0.10%)
May 05, 2016 0.6742 0.6742 0.6642 0.6649 6,037 +0.00(+0.10%)
May 04, 2016 0.6907 0.6909 0.6642 0.6642 62,176 -0.05(-6.46%)
May 03, 2016 0.6907 0.7101 0.6907 0.7101 2,819 +0.00(+0.57%)
May 02, 2016 0.7106 0.7123 0.6907 0.7061 39,675 -0.01(-0.87%)
Apr 29, 2016 0.7123 0.7123 0.7123 0.7123 8,699 +0.00(+0.00%)
Apr 28, 2016 0.6940 0.7123 0.6907 0.7122 6,508 +0.01(+1.65%)
Apr 27, 2016 0.7030 0.7030 0.7007 0.7007 2,445 -0.01(-1.27%)
Apr 22, 2016 0.7089 0.7097 0.7097 0.7097 2,414 -0.00(-0.09%)
Apr 20, 2016 0.6907 0.7104 0.7104 0.7104 1,811 +0.00(+0.43%)
Apr 19, 2016 0.7073 0.7073 0.7073 0.7073 2,559 -0.00(-0.23%)
Apr 18, 2016 0.7162 0.7162 0.6974 0.7089 3,682 +0.01(+1.42%)
Apr 15, 2016 0.7355 0.7355 0.6877 0.6990 56,628 -0.04(-5.17%)
Apr 14, 2016 0.7603 0.7603 0.7007 0.7371 12,919 -0.01(-1.11%)
Apr 13, 2016 0.6990 0.7454 0.6940 0.7454 4,666 +0.02(+3.43%)
Apr 12, 2016 0.7207 0.7207 0.7207 0.7207 670 -0.02(-3.25%)
Apr 08, 2016 0.7454 0.7449 0.7449 0.7449 181 +0.06(+8.36%)
Apr 07, 2016 0.6874 0.6874 0.6874 0.6874 1,919 -0.00(-0.48%)
Apr 04, 2016 0.7288 0.6907 0.6907 0.6907 46,485 -0.03(-4.73%)
Apr 01, 2016 0.7212 0.7250 0.7212 0.7250 6,037 -0.03(-3.57%)
Mar 31, 2016 0.7302 0.7518 0.7302 0.7518 1,811 -0.02(-2.18%)
Mar 30, 2016 0.7770 0.7785 0.7686 0.7686 5,228 +0.02(+3.11%)
Mar 29, 2016 0.7454 0.7454 0.7454 0.7454 1,225 -0.02(-3.12%)
Mar 24, 2016 0.7686 0.7694 0.7694 0.7694 573 +0.07(+9.81%)
Mar 22, 2016 0.7785 0.7007 0.7007 0.7007 283 -0.02(-2.53%)
Mar 17, 2016 0.7669 0.7189 0.7189 0.7189 489 -0.01(-1.36%)
Mar 16, 2016 0.6924 0.7288 0.6874 0.7288 44,252 +0.00(+0.23%)
Mar 15, 2016 0.7073 0.7288 0.6808 0.7272 11,488 +0.03(+3.78%)
Mar 14, 2016 0.7785 0.7785 0.7007 0.7007 18,141 +0.01(+1.20%)
Mar 11, 2016 0.7835 0.7835 0.6692 0.6924 24,015 +0.00(+0.16%)
Mar 10, 2016 0.7785 0.7785 0.6510 0.6913 7,244 -0.00(-0.40%)
Mar 09, 2016 0.7321 0.7321 0.6940 0.6940 6,882 +0.02(+2.45%)
Mar 08, 2016 0.7124 0.7124 0.6758 0.6775 42,591 -0.08(-10.85%)
Mar 07, 2016 0.7600 0.7600 0.7600 0.7600 2,837 +0.02(+2.14%)
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.