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 30, 2018 0.4174 0.4174 0.4174 12 +0.00(+0.80%)
May 29, 2018 0.4141 0.4141 0.4141 0.4141 17,809 +0.00(+0.06%)
May 25, 2018 0.4139 0.4139 0.4139 0 +0.00(+0.75%)
May 24, 2018 0.4174 0.4174 0.4091 0.4108 80,897 -0.01(-1.64%)
May 23, 2018 0.4177 0.4177 0.4177 0.4177 6,037 +0.00(+0.45%)
May 22, 2018 0.4158 0.4158 0.4158 0.4158 6,188 +0.00(+0.00%)
May 17, 2018 0.4158 0.4158 0.4158 6 +0.00(+0.40%)
May 16, 2018 0.4187 0.4373 0.4092 0.4141 176,845 -0.01(-1.96%)
May 14, 2018 0.4224 0.4224 0.4224 12 +0.00(+1.19%)
May 11, 2018 0.4193 0.4224 0.4174 0.4174 25,434 -0.00(-1.18%)
May 10, 2018 0.4207 0.4224 0.4207 0.4224 3,652 +0.00(+1.19%)
May 08, 2018 0.4174 0.4174 0.4174 78 -0.00(-0.00%)
May 07, 2018 0.4174 0.4174 0.4174 0.4174 6,037 +0.00(+0.40%)
May 04, 2018 0.4128 0.4158 0.4128 0.4158 16,010 -0.00(-0.40%)
May 03, 2018 0.4091 0.4290 0.4091 0.4174 12,822 +0.01(+2.99%)
May 02, 2018 0.4260 0.4260 0.3974 0.4053 144,601 -0.02(-4.22%)
Apr 27, 2018 0.4231 0.4231 0.4231 12 +0.00(+0.18%)
Apr 24, 2018 0.4224 0.4224 0.4224 120 -0.01(-2.04%)
Apr 23, 2018 0.4312 0.4312 0.4312 0.4312 1,811 -0.01(-1.59%)
Apr 20, 2018 0.4382 0.4382 0.4382 0.4382 2,517 +0.01(+1.74%)
Apr 19, 2018 0.4307 0.4307 0.4307 0.4307 615 +0.00(+0.39%)
Apr 17, 2018 0.4290 0.4290 0.4290 156 +0.00(+0.06%)
Apr 12, 2018 0.4287 0.4287 0.4287 0 -0.01(-2.32%)
Apr 11, 2018 0.4417 0.4417 0.4390 0.4390 13,281 -0.00(-0.84%)
Apr 10, 2018 0.4357 0.4439 0.4357 0.4427 26,339 +0.01(+1.62%)
Apr 09, 2018 0.4456 0.4456 0.4356 0.4356 14,042 -0.01(-2.59%)
Apr 06, 2018 0.4479 0.4489 0.4472 0.4472 2,420 +0.00(+0.00%)
Apr 05, 2018 0.4513 0.4513 0.4472 0.4472 1,968 +0.00(+0.00%)
Apr 04, 2018 0.4472 0.4472 0.4472 0.4472 1,557 +0.00(+1.12%)
Apr 03, 2018 0.4423 0.4423 0.4423 0.4423 1,370 +0.00(+0.13%)
Apr 02, 2018 0.4412 0.4471 0.4412 0.4417 20,013 -0.00(-0.88%)
Mar 29, 2018 0.4456 0.4456 0.4456 0 +0.01(+2.28%)
Mar 28, 2018 0.4356 0.4356 0.4356 0.4356 893 +0.00(+0.02%)
Mar 27, 2018 0.4307 0.4328 0.4241 0.4355 30,312 +0.00(+0.36%)
Mar 26, 2018 0.4307 0.4340 0.4307 0.4340 1,883 +0.00(+0.62%)
Mar 23, 2018 0.4326 0.4326 0.4307 0.4313 73,652 -0.00(-0.23%)
Mar 22, 2018 0.4263 0.4522 0.4257 0.4323 59,465 +0.01(+1.56%)
Mar 20, 2018 0.4257 0.4257 0.4257 428 -0.00(-0.39%)
Mar 19, 2018 0.4307 0.4472 0.4226 0.4274 88,757 +0.00(+0.78%)
Mar 16, 2018 0.4398 0.4398 0.4240 0.4240 36,603 -0.01(-1.54%)
Mar 15, 2018 0.4427 0.4572 0.4307 0.4307 224,303 -0.02(-3.70%)
Mar 14, 2018 0.4472 0.4472 0.4472 0.4472 1,207 -0.00(-1.10%)
Mar 12, 2018 0.4522 0.4522 0.4522 247 -0.00(-0.07%)
Mar 09, 2018 0.4431 0.4525 0.4431 0.4525 54,255 +0.01(+3.06%)
Mar 08, 2018 0.4373 0.4456 0.4373 0.4391 28,120 +0.00(+0.04%)
Mar 07, 2018 0.4290 0.4390 0.4290 0.4390 18,636 +0.02(+4.33%)
Mar 06, 2018 0.4257 0.4356 0.4207 0.4207 51,979 -0.02(-4.15%)
Mar 02, 2018 0.4390 0.4390 0.4390 8,144 +0.01(+1.69%)
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.