Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.29	15.77	15.29	15.64	192	+0.28(+1.83%)
Nov 29, 2012	16.31	16.31	15.36	15.36	132	+0.27(+1.81%)
Nov 28, 2012	15.16	15.56	15.02	15.09	956	+0.27(+1.84%)
Nov 27, 2012	14.82	15.70	14.68	14.82	3,070	-0.07(-0.46%)
Nov 26, 2012	15.36	15.36	14.82	14.88	831	-0.48(-3.10%)
Nov 23, 2012	16.04	16.04	15.36	15.36	632	+0.00(+0.00%)
Nov 21, 2012	16.04	16.11	15.36	15.36	3,529	-0.27(-1.74%)
Nov 20, 2012	15.63	15.63	15.43	15.63	1,253	-0.20(-1.29%)
Nov 19, 2012	15.97	15.97	15.84	15.84	333	-0.75(-4.51%)
Nov 16, 2012	15.70	16.58	15.70	16.58	235	-0.20(-1.21%)
Nov 15, 2012	15.63	16.79	15.63	16.79	500	+1.56(+10.27%)
Nov 14, 2012	15.72	15.77	15.22	15.22	1,239	-0.54(-3.45%)
Nov 13, 2012	16.86	16.86	15.70	15.77	1,064	+0.27(+1.75%)
Nov 09, 2012	15.50	15.50	15.50	15.50	0	-0.75(-4.61%)
Nov 08, 2012	16.65	16.65	16.24	16.24	318	-0.54(-3.23%)
Nov 07, 2012	16.99	16.99	16.79	16.79	514	-0.88(-5.00%)
Nov 06, 2012	16.65	18.35	16.65	17.67	2,104	+1.22(+7.44%)
Nov 05, 2012	16.18	16.45	15.70	16.45	88	+0.00(+0.00%)
Nov 02, 2012	16.79	16.79	15.43	16.45	1,993	+0.00(+0.00%)
Nov 01, 2012	16.65	17.06	16.04	16.45	945	-0.14(-0.82%)
Oct 31, 2012	17.06	17.06	16.58	16.58	161	+0.54(+3.39%)
Oct 26, 2012	16.58	16.04	16.04	16.04	735	-0.60(-3.60%)
Oct 25, 2012	15.70	17.33	15.70	16.64	1,853	+1.35(+8.81%)
Oct 24, 2012	17.33	17.40	15.29	15.29	5,377	-2.17(-12.45%)
Oct 23, 2012	18.01	18.49	16.99	17.47	2,633	-0.54(-3.02%)
Oct 19, 2012	18.01	18.01	18.01	18.01	2,942	+0.00(+0.00%)
Oct 18, 2012	18.06	18.55	18.01	18.01	2,824	-0.34(-1.85%)
Oct 17, 2012	18.01	18.62	17.67	18.35	944	+0.68(+3.84%)
Oct 16, 2012	18.35	18.35	17.67	17.67	1,618	-0.34(-1.89%)
Oct 15, 2012	18.01	18.15	18.01	18.01	1,439	-0.07(-0.38%)
Oct 12, 2012	18.01	18.21	18.01	18.08	1,839	+0.07(+0.38%)
Oct 11, 2012	18.01	18.62	18.01	18.01	8,754	+0.00(+0.00%)
Oct 10, 2012	18.35	18.36	17.94	18.01	2,059	-0.61(-3.28%)
Oct 09, 2012	18.89	18.89	18.62	18.62	367	+0.00(+0.00%)
Oct 08, 2012	18.69	18.69	18.62	18.62	397	-0.07(-0.36%)
Oct 05, 2012	18.69	18.69	18.69	18.69	235	-0.27(-1.43%)
Oct 04, 2012	19.30	19.30	18.62	18.96	1,250	+0.27(+1.45%)
Oct 03, 2012	19.30	19.30	18.42	18.69	205	-0.41(-2.13%)
Oct 02, 2012	19.49	19.49	19.10	19.10	31	+0.81(+4.46%)
Oct 01, 2012	18.42	19.03	18.11	18.28	4,245	-0.14(-0.73%)
Sep 28, 2012	18.28	18.42	18.28	18.42	321	+0.41(+2.26%)
Sep 27, 2012	18.01	18.01	18.01	18.01	588	+0.00(+0.00%)
Sep 26, 2012	18.01	18.01	18.01	18.01	1,678	+0.00(+0.00%)
Sep 25, 2012	18.08	18.08	18.01	18.01	610	-0.07(-0.38%)
Sep 24, 2012	18.08	18.08	17.60	18.08	2,377	+0.07(+0.38%)
Sep 21, 2012	18.01	18.08	18.01	18.01	804	-0.09(-0.49%)
Sep 20, 2012	18.13	18.13	18.10	18.10	182	-0.18(-0.97%)
Sep 19, 2012	18.28	18.28	18.28	18.28	735	-0.00(-0.03%)
Sep 18, 2012	18.21	18.28	18.21	18.28	389	+0.07(+0.37%)
Sep 17, 2012	18.21	18.21	18.21	18.21	14	-0.14(-0.74%)
Sep 14, 2012	18.42	18.42	18.35	18.35	51	+0.14(+0.75%)
Sep 13, 2012	17.81	18.28	17.67	18.21	1,633	+0.24(+1.32%)
Sep 12, 2012	18.08	18.08	17.94	17.98	250	+0.10(+0.57%)
Sep 11, 2012	17.88	18.01	17.54	17.88	279	+0.27(+1.54%)
Sep 10, 2012	18.28	18.28	17.60	17.60	185	+0.27(+1.57%)
Sep 07, 2012	17.33	17.59	17.33	17.33	1,183	+0.61(+3.66%)
Sep 06, 2012	16.79	17.58	16.65	16.72	1,522	-0.27(-1.60%)

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.