Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
Nov 29, 2007	25.49	25.49	25.49	25.49	159	+0.00(+0.00%)
Nov 28, 2007	25.76	25.76	25.49	25.49	176	-1.36(-5.06%)
Nov 27, 2007	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
Nov 26, 2007	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
Nov 23, 2007	26.78	26.85	26.78	26.85	59	+1.36(+5.33%)
Nov 21, 2007	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
Nov 20, 2007	25.49	25.49	25.49	25.49	29	+0.00(+0.00%)
Nov 19, 2007	25.49	25.49	25.49	25.49	29	+1.02(+4.17%)
Nov 16, 2007	24.47	24.47	24.47	24.47	29	-1.02(-4.00%)
Nov 15, 2007	28.27	28.27	23.79	25.49	158	-2.79(-9.86%)
Nov 14, 2007	25.49	28.27	25.49	28.27	117	+2.79(+10.93%)
Nov 13, 2007	25.49	25.49	25.49	25.49	453	-0.07(-0.27%)
Nov 12, 2007	25.49	27.19	25.49	25.56	2,265	-0.41(-1.57%)
Nov 09, 2007	27.19	27.46	25.49	25.96	1,118	-1.29(-4.74%)
Nov 08, 2007	27.25	27.25	27.25	27.25	283	-0.61(-2.20%)
Nov 07, 2007	27.87	27.87	27.87	27.87	89	-0.34(-1.20%)
Nov 06, 2007	28.21	28.21	28.21	28.21	29	+0.00(+0.00%)
Nov 05, 2007	28.21	28.21	28.21	28.21	147	-1.70(-5.68%)
Nov 02, 2007	29.90	29.90	29.90	29.90	22	+0.21(+0.70%)
Nov 01, 2007	32.22	32.22	29.70	29.70	1,000	+1.49(+5.29%)
Oct 31, 2007	28.89	29.82	28.21	28.21	559	+0.00(+0.00%)
Oct 30, 2007	27.19	28.21	27.19	28.21	49	-1.70(-5.68%)
Oct 29, 2007	29.90	29.90	29.90	29.90	220	-0.20(-0.67%)
Oct 26, 2007	28.14	30.11	28.14	30.11	66	+2.58(+9.38%)
Oct 25, 2007	27.39	27.53	27.39	27.53	83	+0.75(+2.79%)
Oct 24, 2007	26.85	27.12	26.71	26.78	220	+0.61(+2.34%)
Oct 23, 2007	26.23	26.23	25.49	26.17	294	-0.48(-1.79%)
Oct 22, 2007	27.32	27.32	25.62	26.64	1,074	-0.61(-2.24%)
Oct 19, 2007	27.25	27.25	27.25	27.25	14	-0.61(-2.20%)
Oct 18, 2007	32.08	32.08	27.25	27.87	996	-4.21(-13.14%)
Oct 17, 2007	28.41	32.08	28.41	32.08	319	+4.21(+15.12%)
Oct 16, 2007	27.87	27.87	27.87	27.87	73	-0.41(-1.44%)
Oct 15, 2007	28.68	28.89	28.27	28.27	58	-0.48(-1.65%)
Oct 12, 2007	27.87	28.75	27.87	28.75	308	+0.95(+3.42%)
Oct 11, 2007	28.55	28.55	27.25	27.80	1,118	-1.21(-4.17%)
Oct 10, 2007	29.29	29.29	29.01	29.01	57	-0.63(-2.11%)
Oct 09, 2007	29.02	30.52	29.02	29.63	66	-1.09(-3.54%)
Oct 08, 2007	30.72	30.72	30.72	30.72	0	+0.00(+0.00%)
Oct 05, 2007	30.65	32.28	30.20	30.72	355	+0.54(+1.80%)
Oct 04, 2007	31.55	31.55	30.18	30.18	66	-0.88(-2.84%)
Oct 03, 2007	30.99	31.06	30.99	31.06	44	+0.82(+2.70%)
Oct 02, 2007	30.31	30.31	30.24	30.24	191	-0.14(-0.45%)
Oct 01, 2007	30.58	30.58	29.61	30.38	117	-0.48(-1.54%)
Sep 28, 2007	29.29	30.92	29.29	30.86	901	+1.56(+5.33%)
Sep 27, 2007	29.29	29.29	29.29	29.29	88	-0.61(-2.04%)
Sep 26, 2007	29.90	29.90	29.90	29.90	29	+0.74(+2.54%)
Sep 25, 2007	28.48	30.92	28.48	29.16	503	+0.69(+2.41%)
Sep 24, 2007	29.23	29.23	28.48	28.48	173	-0.75(-2.56%)
Sep 21, 2007	29.97	29.97	27.39	29.23	1,164	-0.68(-2.27%)
Sep 20, 2007	29.90	29.90	29.90	29.90	912	-0.54(-1.79%)
Sep 19, 2007	31.60	31.81	30.45	30.45	456	-0.20(-0.67%)
Sep 18, 2007	30.65	30.65	30.65	30.65	29	+0.54(+1.81%)
Sep 17, 2007	30.11	30.11	30.11	30.11	73	-0.27(-0.89%)
Sep 14, 2007	30.25	30.45	30.25	30.38	102	+0.07(+0.22%)
Sep 13, 2007	31.81	31.81	30.24	30.31	256	-0.07(-0.22%)
Sep 12, 2007	29.09	31.81	28.89	30.38	1,088	+0.41(+1.36%)
Sep 11, 2007	30.58	30.58	29.90	29.97	588	+0.41(+1.38%)
Sep 10, 2007	29.57	29.57	29.50	29.57	514	-0.07(-0.23%)
Sep 07, 2007	30.58	31.35	28.80	29.63	454	-1.74(-5.55%)
Sep 06, 2007	31.37	31.37	31.37	31.37	73	+0.11(+0.35%)
Sep 05, 2007	31.47	31.74	31.26	31.26	188	+0.26(+0.83%)

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.