Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	25.42	25.42	25.08	25.15	397	-0.27(-1.07%)
Oct 27, 2015	25.28	25.42	25.42	25.42	132	+0.39(+1.56%)
Oct 22, 2015	25.15	25.03	25.03	25.03	353	+0.56(+2.29%)
Oct 21, 2015	24.47	24.47	24.47	24.47	882	-0.31(-1.26%)
Oct 14, 2015	24.54	24.78	24.78	24.78	7	-0.03(-0.11%)
Oct 13, 2015	24.47	24.81	24.47	24.81	132	+0.00(+0.00%)
Oct 07, 2015	24.74	24.81	24.81	24.81	544	+0.34(+1.39%)
Oct 06, 2015	24.47	24.47	24.20	24.47	76	+0.14(+0.56%)
Oct 05, 2015	25.15	25.15	23.86	24.33	1,848	-0.14(-0.56%)
Oct 02, 2015	25.49	25.83	24.13	24.47	907	-1.09(-4.26%)
Oct 01, 2015	25.56	25.56	25.56	25.56	33	-0.49(-1.88%)
Sep 30, 2015	26.04	26.04	26.04	26.04	29	+0.42(+1.64%)
Sep 29, 2015	25.62	26.03	25.62	25.62	77	+0.00(+0.00%)
Sep 28, 2015	25.69	25.96	25.62	25.62	647	-0.20(-0.79%)
Sep 24, 2015	25.76	25.83	25.83	25.83	250	+0.00(+0.00%)
Sep 21, 2015	25.69	25.83	25.83	25.83	279	-0.34(-1.30%)
Sep 18, 2015	26.17	26.17	26.17	26.17	29	+0.00(+0.00%)
Sep 17, 2015	25.83	26.37	25.83	26.17	787	-0.33(-1.23%)
Sep 16, 2015	26.17	26.49	26.17	26.49	680	+0.33(+1.25%)
Sep 14, 2015	27.05	26.17	26.17	26.17	6	-0.87(-3.21%)
Sep 11, 2015	27.04	27.04	27.04	27.04	41	+0.87(+3.32%)
Sep 10, 2015	25.83	26.23	25.83	26.17	117	+0.20(+0.79%)
Sep 09, 2015	25.96	25.96	25.28	25.96	308	+0.12(+0.47%)
Sep 08, 2015	27.05	27.05	25.28	25.84	81	-0.33(-1.25%)
Sep 04, 2015	26.17	26.17	26.17	26.17	88	+0.00(+0.00%)
Sep 03, 2015	26.17	26.17	26.10	26.17	500	+0.00(+0.00%)
Sep 02, 2015	26.23	26.23	26.23	26.17	178	-0.04(-0.16%)
Sep 01, 2015	25.80	26.21	25.15	26.21	1,849	+0.18(+0.68%)
Aug 31, 2015	26.91	26.91	26.03	26.03	79	-0.88(-3.28%)
Aug 27, 2015	26.91	26.91	26.91	26.91	5	+0.89(+3.42%)
Aug 26, 2015	25.66	26.17	25.62	26.02	774	-0.14(-0.54%)
Aug 25, 2015	27.05	27.05	26.17	26.17	553	+0.48(+1.85%)
Aug 24, 2015	27.05	27.05	25.56	25.69	4,042	-0.48(-1.82%)
Aug 21, 2015	26.64	26.64	26.17	26.17	309	+0.20(+0.79%)
Aug 20, 2015	26.98	27.05	25.96	25.96	277	-1.08(-3.98%)
Aug 19, 2015	25.62	27.04	25.49	27.04	149	+0.87(+3.33%)
Aug 18, 2015	27.66	27.66	25.58	26.17	1,943	-0.34(-1.28%)
Aug 17, 2015	26.51	26.51	26.51	26.51	161	-0.18(-0.67%)
Aug 14, 2015	26.85	26.85	26.64	26.69	291	-0.36(-1.34%)
Aug 13, 2015	26.77	27.05	26.77	27.05	44	-0.58(-2.12%)
Aug 12, 2015	27.63	27.63	27.63	27.63	14	+0.99(+3.72%)
Aug 11, 2015	26.57	26.64	26.57	26.64	95	-0.68(-2.49%)
Aug 10, 2015	26.76	27.32	26.76	27.32	166	-0.31(-1.11%)
Aug 07, 2015	27.78	27.78	27.63	27.63	87	-0.17(-0.61%)
Aug 04, 2015	26.30	27.80	27.80	27.80	10	-0.41(-1.44%)

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.