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, 2020 8.492 8.597 8.299 8.470 7,799 -0.02(-0.26%)
May 28, 2020 8.775 8.775 8.492 8.492 7,928 +0.10(+1.24%)
May 27, 2020 8.842 8.842 8.284 8.388 13,661 +0.04(+0.45%)
May 26, 2020 8.931 8.968 8.002 8.351 25,222 -0.80(-8.77%)
May 22, 2020 9.682 10.54 8.939 9.154 46,258 -0.48(-5.02%)
May 21, 2020 9.838 10.31 9.102 9.638 34,088 +0.00(+0.00%)
May 20, 2020 9.705 10.04 9.504 9.638 8,742 -0.07(-0.69%)
May 19, 2020 9.772 10.11 9.370 9.705 14,414 -0.27(-2.68%)
May 18, 2020 10.17 10.84 9.705 9.972 14,960 +0.20(+2.05%)
May 15, 2020 10.24 10.66 9.504 9.772 25,325 -1.27(-11.52%)
May 14, 2020 10.91 11.38 9.504 11.04 24,600 +0.47(+4.43%)
May 13, 2020 12.18 12.92 9.303 10.57 38,033 -2.54(-19.39%)
May 12, 2020 11.51 15.66 11.38 13.12 113,696 +12.62(+2548.64%)
May 11, 2020 0.4953 0.5433 0.4638 0.4953 2,479,493 +0.03(+7.17%)
May 08, 2020 0.4274 0.4621 0.4191 0.4621 1,183,275 +0.04(+9.41%)
May 07, 2020 0.4174 0.4307 0.4091 0.4224 358,224 +0.01(+1.59%)
May 06, 2020 0.4141 0.4307 0.4025 0.4158 351,179 +0.01(+2.45%)
May 05, 2020 0.4091 0.4307 0.3975 0.4058 268,349 -0.00(-0.81%)
May 04, 2020 0.4025 0.4207 0.3975 0.4091 431,442 -0.00(-1.20%)
May 01, 2020 0.4307 0.4539 0.3876 0.4141 1,354,729 -0.01(-3.10%)
Apr 30, 2020 0.3611 0.5367 0.3611 0.4274 9,113,128 +0.06(+17.27%)
Apr 29, 2020 0.3644 0.3694 0.3561 0.3644 94,547 -0.00(-1.12%)
Apr 28, 2020 0.3677 0.3727 0.3561 0.3686 238,514 -0.00(-0.22%)
Apr 27, 2020 0.3611 0.3694 0.3545 0.3694 136,819 +0.01(+3.01%)
Apr 24, 2020 0.3535 0.3628 0.3528 0.3586 37,430 -0.00(-0.70%)
Apr 23, 2020 0.3561 0.3628 0.3495 0.3611 109,772 +0.02(+4.81%)
Apr 22, 2020 0.3694 0.3727 0.3412 0.3445 142,536 -0.01(-3.26%)
Apr 21, 2020 0.3528 0.3727 0.3512 0.3561 287,378 -0.01(-2.72%)
Apr 20, 2020 0.3561 0.3677 0.3545 0.3661 236,395 +0.01(+4.25%)
Apr 17, 2020 0.3440 0.3512 0.3412 0.3512 94,179 +0.00(+0.95%)
Apr 16, 2020 0.3429 0.3495 0.3412 0.3478 59,079 -0.00(-0.47%)
Apr 15, 2020 0.3528 0.3561 0.3429 0.3495 44,825 -0.01(-2.77%)
Apr 14, 2020 0.3478 0.3628 0.3396 0.3594 41,837 +0.00(+1.40%)
Apr 13, 2020 0.3445 0.3561 0.3379 0.3545 83,777 +0.00(+0.94%)
Apr 09, 2020 0.3512 0.3512 0.3412 0.3512 112,290 +0.00(+0.00%)
Apr 08, 2020 0.3495 0.3545 0.3396 0.3512 118,194 +0.00(+0.29%)
Apr 07, 2020 0.3594 0.3594 0.3396 0.3501 133,359 -0.00(-0.29%)
Apr 06, 2020 0.3438 0.3621 0.3412 0.3512 310,289 +0.00(+1.02%)
Apr 03, 2020 0.3462 0.3644 0.3379 0.3476 290,385 -0.02(-6.31%)
Apr 02, 2020 0.3975 0.3975 0.3611 0.3710 412,431 -0.03(-7.05%)
Apr 01, 2020 0.3429 0.4025 0.3429 0.3992 1,167,603 +0.03(+7.59%)
Mar 31, 2020 0.3694 0.3777 0.3429 0.3710 304,047 +0.01(+2.28%)
Mar 30, 2020 0.3843 0.3843 0.3462 0.3628 562,502 +0.02(+6.83%)
Mar 27, 2020 0.3545 0.3628 0.3313 0.3396 470,291 -0.01(-2.38%)
Mar 26, 2020 0.3379 0.3826 0.3363 0.3478 552,794 +0.01(+1.94%)
Mar 25, 2020 0.3876 0.4224 0.3363 0.3412 474,125 -0.02(-4.63%)
Mar 24, 2020 0.3512 0.3578 0.3363 0.3578 333,894 +0.00(+1.41%)
Mar 23, 2020 0.4588 0.4588 0.3462 0.3528 668,508 -0.06(-14.11%)
Mar 20, 2020 0.6559 0.6824 0.3744 0.4108 6,402,365 +0.01(+3.33%)
Mar 19, 2020 0.3478 0.4042 0.3462 0.3975 1,358,689 +0.03(+9.09%)
Mar 18, 2020 0.4174 0.4229 0.3644 0.3644 78,398 -0.07(-16.35%)
Mar 17, 2020 0.4555 0.4555 0.4356 0.4356 19,850 -0.02(-5.40%)
Mar 16, 2020 0.4141 0.4614 0.4141 0.4605 20,846 +0.00(+0.65%)
Mar 13, 2020 0.4638 0.4638 0.4454 0.4575 18,111 +0.02(+3.45%)
Mar 12, 2020 0.4638 0.4638 0.4174 0.4423 168,936 -0.03(-5.65%)
Mar 11, 2020 0.4770 0.4770 0.4505 0.4688 72,632 +0.02(+5.60%)
Mar 10, 2020 0.4340 0.4439 0.4340 0.4439 17,555 +0.01(+3.08%)
Mar 09, 2020 0.4390 0.4423 0.4307 0.4307 166,268 -0.04(-8.13%)
Mar 06, 2020 0.4853 0.4853 0.4307 0.4688 48,900 -0.00(-0.70%)
Mar 05, 2020 0.4737 0.4853 0.4721 0.4721 82,787 -0.01(-1.72%)
Mar 04, 2020 0.4953 0.5073 0.4638 0.4804 341,622 +0.04(+9.43%)
Mar 03, 2020 0.4323 0.4390 0.4307 0.4390 128,681 +0.01(+1.92%)
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.