Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.243	9.855	8.836	9.855	6,841	+0.68(+7.41%)
Dec 30, 2003	7.544	9.855	7.544	9.175	5,738	+1.90(+26.17%)
Dec 29, 2003	7.612	7.612	7.068	7.272	601	+0.07(+0.94%)
Dec 26, 2003	7.612	7.612	6.932	7.204	9,740	-0.41(-5.36%)
Dec 24, 2003	7.612	7.612	7.612	7.612	0	+0.00(+0.00%)
Dec 23, 2003	7.544	7.816	7.544	7.612	5,208	-0.14(-1.75%)
Dec 22, 2003	8.428	8.428	7.612	7.748	2,236	-0.27(-3.39%)
Dec 19, 2003	8.564	8.632	8.020	8.020	4,428	-0.75(-8.53%)
Dec 18, 2003	8.836	8.836	8.768	8.768	73	+0.00(+0.00%)
Dec 17, 2003	8.768	8.836	8.768	8.768	220	+0.14(+1.57%)
Dec 16, 2003	8.632	8.700	8.632	8.632	1,000	-0.13(-1.47%)
Dec 15, 2003	8.836	8.836	8.761	8.761	205	-0.07(-0.85%)
Dec 12, 2003	8.836	8.836	8.836	8.836	0	+0.00(+0.00%)
Dec 11, 2003	8.836	8.836	8.836	8.836	73	+0.00(+0.00%)
Dec 10, 2003	9.379	9.787	8.496	8.836	8,430	-0.34(-3.70%)
Dec 09, 2003	9.175	9.175	9.175	9.175	2,942	+0.00(+0.00%)
Dec 08, 2003	8.971	9.175	8.971	9.175	250	+0.07(+0.75%)
Dec 05, 2003	9.107	9.175	9.107	9.107	220	+0.00(+0.00%)
Dec 04, 2003	9.107	9.107	9.107	9.107	0	+0.00(+0.00%)
Dec 03, 2003	9.107	9.107	9.107	9.107	191	-0.07(-0.74%)
Dec 02, 2003	9.175	9.175	8.971	9.175	529	+0.07(+0.75%)
Dec 01, 2003	9.379	9.515	9.107	9.107	500	+0.14(+1.52%)
Nov 28, 2003	8.971	8.971	8.971	8.971	0	+0.00(+0.00%)
Nov 26, 2003	8.971	8.971	8.971	8.971	0	+0.00(+0.00%)
Nov 25, 2003	9.175	9.182	8.971	8.971	191	-0.82(-8.33%)
Nov 24, 2003	9.787	9.787	9.787	9.787	338	+0.61(+6.67%)
Nov 21, 2003	9.719	9.719	9.719	9.175	706	-0.34(-3.57%)
Nov 20, 2003	9.311	9.515	8.971	9.515	1,267	+0.20(+2.19%)
Nov 19, 2003	9.304	9.311	9.304	9.311	235	+0.14(+1.48%)
Nov 18, 2003	9.175	9.175	9.175	9.175	0	+0.00(+0.00%)
Nov 17, 2003	9.175	9.991	9.175	9.175	941	-0.48(-4.93%)
Nov 14, 2003	9.311	9.651	9.311	9.651	367	+0.41(+4.41%)
Nov 13, 2003	8.910	9.243	8.632	9.243	147	+0.61(+7.09%)
Nov 12, 2003	8.632	8.632	8.632	8.632	0	+0.00(+0.00%)
Nov 11, 2003	8.632	8.632	8.632	8.632	0	+0.00(+0.00%)
Nov 10, 2003	8.632	8.632	8.632	8.632	29	+0.00(+0.00%)
Nov 07, 2003	8.564	8.632	8.564	8.632	382	-0.41(-4.51%)
Nov 06, 2003	9.039	9.039	9.039	9.039	73	-0.20(-2.21%)
Nov 05, 2003	8.971	9.243	8.971	9.243	110	+0.27(+3.03%)
Nov 04, 2003	9.447	9.447	8.971	8.971	242	-0.54(-5.71%)
Nov 03, 2003	9.515	9.719	9.515	9.515	205	+0.34(+3.70%)
Oct 31, 2003	9.175	9.175	9.175	9.175	0	-0.27(-2.88%)
Oct 30, 2003	9.447	9.447	9.447	9.447	0	+0.00(+0.00%)
Oct 29, 2003	9.515	9.515	9.447	9.447	147	+0.30(+3.27%)
Oct 28, 2003	9.515	9.515	9.046	9.148	1,088	-0.30(-3.17%)
Oct 27, 2003	9.379	9.515	9.311	9.447	617	+0.44(+4.91%)
Oct 24, 2003	9.311	9.379	8.971	9.005	632	-0.44(-4.68%)
Oct 23, 2003	9.379	9.515	9.175	9.447	1,191	+0.48(+5.30%)
Oct 22, 2003	8.971	8.971	8.971	8.971	0	+0.00(+0.00%)
Oct 21, 2003	9.379	9.379	8.971	8.971	323	-0.54(-5.71%)
Oct 20, 2003	9.175	9.515	9.175	9.515	220	+0.61(+6.87%)
Oct 17, 2003	8.910	8.910	8.903	8.903	279	+0.07(+0.77%)
Oct 16, 2003	8.836	8.836	8.836	8.836	0	+0.00(+0.00%)
Oct 15, 2003	8.836	8.836	8.836	8.836	0	+0.00(+0.00%)
Oct 14, 2003	8.836	8.836	8.836	8.836	0	+0.00(+0.00%)
Oct 13, 2003	8.700	9.175	8.564	8.836	2,317	+0.27(+3.17%)
Oct 10, 2003	8.564	8.564	8.564	8.564	73	+0.20(+2.44%)
Oct 09, 2003	8.360	8.360	8.360	8.360	58	+0.00(+0.00%)
Oct 08, 2003	8.360	8.360	8.360	8.360	0	+0.00(+0.00%)
Oct 07, 2003	8.632	8.971	8.360	8.360	809	+0.00(+0.00%)
Oct 06, 2003	8.360	8.360	8.360	8.360	73	+0.07(+0.82%)
Oct 03, 2003	8.292	8.292	8.292	8.292	0	+0.00(+0.00%)
Oct 02, 2003	8.224	8.292	8.217	8.292	353	+0.20(+2.52%)

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.