Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2013	20.80	20.87	20.87	20.87	323	+0.01(+0.04%)
Dec 27, 2013	21.20	21.21	20.86	20.86	321	-0.35(-1.64%)
Dec 26, 2013	21.14	21.21	21.14	21.21	62	+0.34(+1.63%)
Dec 24, 2013	20.87	21.34	20.87	20.87	1,293	-0.61(-2.84%)
Dec 23, 2013	21.55	21.55	21.48	21.48	53	-0.20(-0.94%)
Dec 20, 2013	21.68	21.68	21.68	21.68	60	+1.22(+5.98%)
Dec 19, 2013	20.39	20.53	20.32	20.46	887	-0.34(-1.63%)
Dec 18, 2013	20.80	20.80	20.80	20.80	31	+0.20(+0.99%)
Dec 17, 2013	21.23	21.23	20.59	20.59	476	+0.48(+2.37%)
Dec 16, 2013	20.53	21.14	20.12	20.12	1,598	-0.97(-4.59%)
Dec 12, 2013	21.14	21.09	21.09	21.09	294	-0.12(-0.56%)
Dec 11, 2013	21.00	21.68	21.00	21.21	638	+0.48(+2.33%)
Dec 10, 2013	21.27	21.34	20.72	20.72	200	-0.62(-2.90%)
Dec 09, 2013	21.00	21.34	20.93	21.34	676	+0.27(+1.29%)
Dec 06, 2013	20.93	21.41	20.46	21.07	0	+0.34(+1.64%)
Dec 05, 2013	21.14	21.14	20.73	20.73	0	-0.68(-3.17%)
Dec 04, 2013	20.39	21.41	20.39	21.41	0	+0.95(+4.65%)
Dec 03, 2013	21.41	21.41	20.32	20.46	0	-0.88(-4.14%)
Dec 02, 2013	21.14	21.41	20.73	21.34	0	+1.16(+5.72%)
Nov 29, 2013	21.41	21.41	19.10	20.19	0	-0.41(-1.98%)
Nov 27, 2013	21.14	21.42	19.78	20.59	0	-0.81(-3.81%)
Nov 26, 2013	20.39	21.75	20.39	21.41	0	+0.61(+2.94%)
Nov 25, 2013	20.39	20.80	20.19	20.80	0	+0.31(+1.49%)
Nov 22, 2013	19.30	21.75	18.69	20.49	0	+0.92(+4.71%)
Nov 21, 2013	19.37	19.57	19.37	19.57	0	+0.06(+0.33%)
Nov 20, 2013	19.03	19.51	19.03	19.51	0	+0.27(+1.41%)
Nov 19, 2013	18.89	19.23	18.69	19.23	0	-0.61(-3.08%)
Nov 18, 2013	19.98	19.98	19.81	19.85	0	-0.13(-0.65%)
Nov 15, 2013	19.98	19.98	18.42	19.98	0	+0.54(+2.76%)
Nov 14, 2013	19.38	19.44	19.37	19.44	0	-0.54(-2.72%)
Nov 12, 2013	20.05	19.98	19.98	19.98	161	+0.00(+0.00%)
Nov 11, 2013	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Nov 08, 2013	20.05	20.05	19.78	19.98	0	+0.61(+3.16%)
Nov 06, 2013	19.23	19.37	19.37	19.37	132	+0.14(+0.71%)
Nov 05, 2013	19.85	19.85	19.10	19.23	0	-0.60(-3.05%)
Nov 04, 2013	19.17	19.84	19.17	19.84	0	+0.13(+0.66%)
Nov 01, 2013	19.70	19.71	19.37	19.71	0	+0.54(+2.84%)
Oct 31, 2013	18.83	19.91	18.42	19.17	0	+0.41(+2.17%)
Oct 30, 2013	19.91	19.91	18.76	18.76	0	+0.20(+1.10%)
Oct 29, 2013	19.37	19.37	18.55	18.55	0	-0.54(-2.85%)
Oct 28, 2013	19.91	19.98	18.67	19.10	0	-0.82(-4.10%)
Oct 25, 2013	19.85	19.98	18.96	19.91	0	+0.82(+4.27%)
Oct 24, 2013	19.10	19.10	19.10	19.10	0	-0.54(-2.77%)
Oct 23, 2013	18.89	20.05	18.89	19.64	0	+0.75(+3.96%)
Oct 22, 2013	19.60	19.60	18.83	18.89	0	-1.01(-5.09%)
Oct 18, 2013	18.55	19.91	19.91	19.91	102	-0.14(-0.71%)
Oct 16, 2013	19.91	20.05	20.05	20.05	73	+0.00(+0.00%)
Oct 15, 2013	20.05	20.05	20.05	20.05	0	+0.00(+0.00%)
Oct 14, 2013	20.05	20.05	20.05	20.05	0	-0.00(-0.00%)
Oct 11, 2013	20.05	20.05	20.05	20.05	0	+0.07(+0.34%)
Oct 10, 2013	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Oct 08, 2013	19.98	19.98	19.98	19.98	44	-0.06(-0.31%)
Oct 07, 2013	19.17	20.04	19.17	20.04	0	-0.01(-0.03%)
Oct 04, 2013	19.37	20.05	19.37	20.05	0	+0.68(+3.51%)
Oct 03, 2013	19.37	19.37	19.37	19.37	0	-0.14(-0.70%)
Oct 02, 2013	19.37	20.05	19.37	19.51	0	-0.41(-2.05%)

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.