Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.51	27.05	27.05	27.05	1,338	+0.95(+3.65%)
Dec 30, 2009	26.10	26.10	26.10	26.10	69	-0.07(-0.26%)
Dec 29, 2009	23.86	26.17	22.43	26.17	500	-0.34(-1.28%)
Dec 24, 2009	26.51	26.51	26.51	26.51	0	+0.07(+0.26%)
Dec 21, 2009	26.44	26.44	26.44	26.44	0	-0.27(-1.02%)
Dec 17, 2009	26.71	26.71	26.71	26.71	14	+1.22(+4.80%)
Dec 16, 2009	24.54	25.56	20.46	25.49	1,118	+0.81(+3.30%)
Dec 15, 2009	24.67	24.91	24.67	24.67	279	+0.00(+0.00%)
Dec 09, 2009	24.67	24.67	24.67	24.67	0	-0.82(-3.20%)
Dec 08, 2009	25.49	25.49	25.49	25.49	14	+0.34(+1.35%)
Dec 04, 2009	25.15	25.15	25.15	25.15	0	+0.27(+1.09%)
Dec 03, 2009	24.88	24.88	24.88	24.88	14	-1.90(-7.11%)
Dec 01, 2009	26.78	26.78	26.78	26.78	29	-0.07(-0.25%)
Nov 30, 2009	26.44	26.85	26.44	26.85	470	-0.65(-2.38%)
Nov 05, 2009	27.12	27.50	27.50	27.50	294	+0.45(+1.66%)
Nov 04, 2009	33.64	33.64	24.67	27.05	904	+0.20(+0.76%)
Oct 29, 2009	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
Oct 27, 2009	26.85	26.85	26.85	26.85	0	+0.34(+1.28%)
Oct 26, 2009	26.51	26.51	26.51	26.51	14	+0.00(+0.00%)
Oct 23, 2009	26.51	26.51	26.51	26.51	294	-0.34(-1.27%)
Oct 22, 2009	26.51	26.85	26.51	26.85	552	+0.00(+0.00%)
Oct 21, 2009	26.71	26.85	26.71	26.85	684	+0.34(+1.28%)
Oct 19, 2009	24.47	26.51	26.51	26.51	529	-0.27(-1.02%)
Oct 15, 2009	26.78	26.78	26.78	26.78	58	+2.72(+11.30%)
Oct 14, 2009	24.06	24.06	24.06	24.06	21	-0.29(-1.17%)
Oct 12, 2009	23.92	24.35	24.35	24.35	73	-2.43(-9.09%)
Oct 09, 2009	23.58	26.78	23.58	26.78	45	+1.29(+5.07%)
Oct 07, 2009	25.49	25.49	25.49	25.49	0	-0.20(-0.79%)
Oct 06, 2009	25.69	25.69	25.69	25.69	44	+0.20(+0.80%)
Oct 05, 2009	24.88	25.62	22.78	25.49	516	-1.56(-5.78%)

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.