Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.341	9.440	9.341	9.439	8,024	-0.04(-0.44%)
Nov 27, 2020	9.392	9.481	9.392	9.481	1,059	+0.16(+1.74%)
Nov 25, 2020	9.319	9.319	9.319	9.319	794	-0.18(-1.86%)
Nov 24, 2020	9.526	9.526	9.495	9.495	1,275	+0.12(+1.32%)
Nov 23, 2020	9.535	9.535	9.372	9.372	1,238	-0.03(-0.31%)
Nov 20, 2020		9.401	9.401	9.401	29	+0.00(+0.00%)
Nov 19, 2020		9.401	9.401	9.401	105	+0.00(+0.00%)
Nov 18, 2020	9.401	9.401	9.401	9.401	382	-0.23(-2.36%)
Nov 17, 2020		9.628	9.628	9.628	37	+0.00(+0.00%)
Nov 16, 2020	9.628	9.628	9.628	9.628	1,201	+0.51(+5.55%)
Nov 13, 2020		9.123	9.123	9.123	30	+0.00(+0.00%)
Nov 12, 2020		9.123	9.123	9.123	333	+0.00(+0.00%)
Nov 11, 2020	9.123	9.123	9.123	9.123	304	-0.68(-6.93%)
Nov 10, 2020	9.470	9.802	9.263	9.802	807	+0.34(+3.59%)
Nov 09, 2020	9.462	9.462	9.274	9.462	1,263	+0.04(+0.40%)
Nov 06, 2020	9.440	9.515	9.002	9.425	1,721	-0.23(-2.42%)
Nov 05, 2020	9.545	9.659	9.378	9.659	2,455	+0.23(+2.40%)
Nov 04, 2020	8.571	9.432	8.571	9.432	2,016	+0.43(+4.78%)
Nov 03, 2020	9.002	9.002	9.002	9.002	430	-0.66(-6.87%)
Nov 02, 2020	9.613	9.666	9.613	9.666	3,763	+0.02(+0.21%)
Oct 30, 2020	9.636	9.646	9.380	9.646	2,383	+0.00(+0.03%)
Oct 29, 2020	9.462	9.644	9.289	9.644	4,858	+0.14(+1.51%)
Oct 28, 2020	8.798	9.500	8.783	9.500	5,000	+0.75(+8.54%)
Oct 27, 2020	8.549	8.752	8.549	8.752	2,378	+0.35(+4.23%)
Oct 26, 2020	8.503	8.503	8.375	8.398	1,900	-0.11(-1.24%)
Oct 23, 2020		8.503	8.503	8.503	13	+0.00(+0.00%)
Oct 22, 2020		8.503	8.503	8.503	35	+0.00(+0.00%)
Oct 21, 2020	8.503	8.503	8.503	8.503	270	-0.02(-0.18%)
Oct 20, 2020	8.527	8.527	8.518	8.518	733	-0.10(-1.14%)
Oct 19, 2020	8.617	8.617	8.617	8.617	296	+0.09(+1.07%)
Oct 16, 2020	8.458	8.624	8.375	8.526	5,429	+0.01(+0.17%)
Oct 15, 2020	8.322	8.518	8.322	8.511	1,087	+0.09(+1.08%)
Oct 14, 2020	8.496	8.499	8.420	8.420	2,741	-0.02(-0.27%)
Oct 13, 2020		8.443	8.443	8.443	160	+0.00(+0.00%)
Oct 12, 2020		8.443	8.443	8.443	46	+0.00(+0.00%)
Oct 09, 2020		8.443	8.443	8.443	51	+0.00(+0.00%)
Oct 08, 2020	8.330	8.443	8.330	8.443	438	+0.02(+0.27%)
Oct 07, 2020	8.420	8.420	8.420	8.420	1,030	-0.00(-0.05%)
Oct 06, 2020	8.332	8.424	8.332	8.424	1,749	+0.00(+0.05%)
Oct 05, 2020	8.556	8.556	8.420	8.420	479	+0.04(+0.43%)
Oct 02, 2020	8.385	8.385	8.385	8.385	132	+0.15(+1.86%)
Oct 01, 2020	8.518	8.518	8.231	8.231	1,851	-0.15(-1.80%)
Sep 30, 2020	8.314	8.439	8.266	8.382	3,184	+0.08(+0.91%)
Sep 29, 2020	8.315	8.341	8.307	8.307	1,219	+0.01(+0.07%)
Sep 28, 2020	8.299	8.307	8.299	8.301	1,280	+0.00(+0.02%)
Sep 25, 2020	8.345	8.454	8.262	8.299	4,369	-0.05(-0.55%)
Sep 24, 2020	8.345	8.345	8.345	8.345	590	-0.03(-0.34%)
Sep 23, 2020	8.442	8.473	8.374	8.374	1,318	+0.02(+0.26%)
Sep 22, 2020	8.352	8.352	8.352	8.352	146	-0.08(-0.90%)
Sep 21, 2020		8.428	8.428	8.428	173	+0.00(+0.00%)
Sep 18, 2020		8.428	8.428	8.428	62	+0.00(+0.00%)
Sep 17, 2020	8.499	8.499	8.420	8.428	3,632	-0.07(-0.81%)
Sep 16, 2020	8.571	8.614	8.496	8.496	3,276	-0.11(-1.27%)
Sep 15, 2020	8.605	8.605	8.605	8.605	824	+0.14(+1.65%)
Sep 14, 2020	8.533	8.533	8.466	8.466	1,845	-0.21(-2.44%)
Sep 11, 2020	8.690	8.690	8.677	8.677	662	+0.13(+1.50%)
Sep 10, 2020	8.752	8.752	8.549	8.549	1,166	-0.11(-1.31%)
Sep 09, 2020		8.662	8.662	8.662	192	+0.00(+0.00%)
Sep 08, 2020	8.533	8.745	8.533	8.662	726	+0.17(+1.96%)
Sep 04, 2020		8.496	8.496	8.496	154	+0.00(+0.00%)
Sep 03, 2020	8.413	8.496	8.401	8.496	4,163	-0.04(-0.44%)
Sep 02, 2020	8.601	8.609	8.533	8.533	4,639	-0.04(-0.50%)

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.