Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.66	27.94	27.66	27.93	610	+0.30(+1.08%)
Jan 29, 2015	28.00	28.21	28.21	27.63	308	-0.57(-2.02%)
Jan 28, 2015	27.87	28.21	27.87	28.21	1,057	+0.46(+1.66%)
Jan 27, 2015	27.93	27.99	27.74	27.74	139	+0.18(+0.64%)
Jan 26, 2015	27.73	27.73	27.53	27.57	2,114	-0.03(-0.10%)
Jan 23, 2015	27.93	28.41	27.59	27.59	1,494	-0.34(-1.22%)
Jan 22, 2015	28.48	28.61	27.53	27.93	1,317	-0.14(-0.48%)
Jan 21, 2015	27.93	28.48	27.46	28.07	554	+0.07(+0.24%)
Jan 20, 2015	27.53	28.34	27.53	28.00	879	+0.54(+1.98%)
Jan 16, 2015	27.05	28.07	27.05	27.46	3,348	+0.31(+1.15%)
Jan 15, 2015	27.18	27.18	27.14	27.14	426	-0.25(-0.90%)
Jan 14, 2015	26.85	27.39	26.85	27.39	179	+0.07(+0.25%)
Jan 12, 2015	27.05	27.32	27.32	27.32	2	+0.41(+1.52%)
Jan 08, 2015	26.91	26.91	26.91	26.91	12	-0.27(-1.00%)
Jan 07, 2015	26.85	27.53	26.85	27.19	1,000	+0.05(+0.20%)
Jan 06, 2015	27.46	27.53	27.11	27.13	263	-0.39(-1.43%)
Jan 05, 2015	27.53	28.13	27.19	27.53	1,962	+0.41(+1.50%)
Jan 02, 2015	26.98	27.12	26.85	27.12	1,261	-0.68(-2.44%)
Dec 31, 2014	27.59	27.80	27.80	27.80	1,942	-0.07(-0.24%)
Dec 30, 2014	27.19	27.87	27.19	27.87	611	+0.14(+0.49%)
Dec 29, 2014	28.00	28.89	27.73	27.73	2,581	-0.27(-0.97%)
Dec 26, 2014	27.53	28.00	27.25	28.00	1,049	+0.93(+3.43%)
Dec 24, 2014	27.19	27.07	27.07	27.07	1,971	+0.11(+0.39%)
Dec 23, 2014	26.71	27.19	25.35	26.97	2,526	+0.80(+3.06%)
Dec 22, 2014	25.51	26.71	25.51	26.17	2,095	+0.54(+2.12%)
Dec 19, 2014	25.62	25.62	25.46	25.62	593	+0.00(+0.00%)
Dec 18, 2014	25.62	25.62	25.62	25.62	153	+0.10(+0.41%)
Dec 17, 2014	25.62	25.62	25.42	25.52	686	+0.03(+0.12%)
Dec 16, 2014	25.49	25.62	25.08	25.49	2,270	+0.07(+0.27%)
Dec 15, 2014	24.67	25.49	24.60	25.42	2,571	+0.82(+3.31%)
Dec 12, 2014	24.54	25.42	24.54	24.60	1,074	-0.28(-1.11%)
Dec 11, 2014	25.42	25.42	24.88	24.88	543	-0.20(-0.80%)
Dec 10, 2014	25.49	25.49	25.08	25.08	93	-0.34(-1.34%)
Dec 09, 2014	25.42	25.42	24.74	25.42	1,498	+0.39(+1.54%)
Dec 08, 2014	25.42	25.42	24.13	25.03	330	-0.39(-1.52%)
Dec 05, 2014	25.28	25.42	24.81	25.42	765	+0.00(+0.00%)
Dec 04, 2014	25.42	25.49	25.28	25.42	758	+0.14(+0.54%)
Dec 03, 2014	25.08	25.49	24.88	25.28	1,575	+0.95(+3.91%)
Dec 02, 2014	24.26	24.74	24.26	24.33	466	-0.48(-1.92%)
Dec 01, 2014	24.20	25.22	23.79	24.81	4,384	+0.61(+2.53%)
Nov 26, 2014	24.47	24.20	24.20	24.20	1	+0.07(+0.28%)
Nov 25, 2014	25.28	25.35	23.92	24.13	644	-0.41(-1.66%)
Nov 24, 2014	23.31	25.35	22.90	24.54	1,672	+1.56(+6.80%)
Nov 21, 2014	23.65	23.79	22.50	22.97	1,622	-0.82(-3.43%)
Nov 20, 2014	23.11	23.79	22.57	23.79	7,922	+1.02(+4.48%)
Nov 19, 2014	21.21	22.77	21.21	22.77	24,882	+1.90(+9.12%)
Nov 18, 2014	20.87	20.87	20.87	20.87	310	-0.20(-0.96%)
Nov 17, 2014	20.80	21.21	20.25	21.07	3,530	+0.34(+1.64%)
Nov 14, 2014	21.00	21.00	20.65	20.73	1,397	-0.48(-2.24%)
Nov 13, 2014	20.73	21.21	20.73	21.21	601	+0.07(+0.31%)
Nov 12, 2014	21.09	21.14	21.09	21.14	110	+0.05(+0.23%)
Nov 11, 2014	21.21	21.21	20.87	21.09	173	+0.01(+0.03%)
Nov 10, 2014	21.09	21.09	21.09	21.09	44	+0.15(+0.73%)
Nov 07, 2014	20.73	20.93	20.73	20.93	232	+0.20(+0.98%)
Nov 06, 2014	20.73	20.73	20.73	20.73	654	-0.00(-0.00%)
Nov 05, 2014	20.73	20.73	20.73	20.73	160	-0.41(-1.93%)
Nov 04, 2014	20.80	21.14	20.73	21.14	1,257	+0.34(+1.63%)

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.