Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.52	20.52	20.52	0	-0.55(-2.61%)
Dec 28, 2017	22.43	22.43	20.80	21.07	6,818	-1.36(-6.06%)
Dec 27, 2017	19.78	23.79	19.78	22.43	53,675	+2.59(+13.04%)
Dec 26, 2017	19.37	19.85	19.37	19.84	779	+0.81(+4.26%)
Dec 22, 2017	19.17	19.17	19.03	19.03	1,312	-0.34(-1.75%)
Dec 21, 2017	19.10	19.37	19.10	19.37	355	+0.41(+2.15%)
Dec 20, 2017	18.96	18.96	18.96	18.96	485	-0.07(-0.35%)
Dec 19, 2017	19.03	19.03	19.03	19.03	294	+0.20(+1.08%)
Dec 18, 2017	18.83	18.89	18.83	18.83	590	+0.00(+0.00%)
Dec 15, 2017	18.98	19.03	18.83	18.83	735	-0.27(-1.42%)
Dec 14, 2017	19.31	19.37	18.76	19.10	1,440	-0.27(-1.40%)
Dec 13, 2017	19.37	19.44	19.37	19.37	985	+0.00(+0.00%)
Dec 12, 2017	19.41	19.43	19.37	19.37	278	+0.00(+0.00%)
Dec 11, 2017	19.37	19.43	19.37	19.37	369	+0.00(+0.00%)
Dec 08, 2017	19.50	19.55	19.37	19.37	676	-0.00(-0.00%)
Dec 07, 2017	19.37	19.41	19.37	19.37	676	-0.18(-0.94%)
Dec 06, 2017	19.57	19.81	19.44	19.55	478	+0.01(+0.05%)
Dec 05, 2017	19.66	19.66	19.55	19.55	162	-0.20(-1.00%)
Dec 04, 2017	19.78	19.78	19.68	19.74	162	+0.17(+0.87%)
Dec 01, 2017	19.60	19.60	19.57	19.57	59	+0.00(+0.00%)
Nov 30, 2017	19.71	20.00	19.51	19.57	921	-0.20(-1.03%)
Nov 29, 2017	19.85	19.85	19.78	19.78	319	-0.23(-1.15%)
Nov 22, 2017		20.01	20.01	20.01	11	-0.24(-1.21%)
Nov 20, 2017		20.25	20.25	20.25	0	+0.59(+3.01%)
Nov 17, 2017	19.98	19.98	19.57	19.66	408	+0.05(+0.25%)
Nov 16, 2017	20.32	20.32	19.61	19.61	1,555	-0.98(-4.76%)
Nov 14, 2017		20.59	20.59	20.59	0	-0.07(-0.33%)
Nov 13, 2017	20.66	20.73	20.05	20.66	4,431	+0.54(+2.70%)
Nov 10, 2017	20.63	20.63	20.12	20.12	649	-0.61(-2.95%)
Nov 09, 2017	20.73	20.73	20.73	20.73	105	+0.07(+0.33%)
Nov 08, 2017	20.32	20.73	20.12	20.66	8,808	+0.48(+2.36%)
Nov 07, 2017	20.32	20.56	20.12	20.19	5,385	-0.34(-1.66%)
Nov 06, 2017	20.46	20.53	20.19	20.53	45	+0.34(+1.68%)
Nov 03, 2017	20.23	20.66	20.12	20.19	397	-0.48(-2.30%)
Nov 02, 2017	20.43	20.66	20.12	20.66	1,338	+0.08(+0.37%)
Nov 01, 2017	20.54	20.59	20.54	20.59	76	-0.08(-0.37%)
Oct 31, 2017	20.57	20.66	20.19	20.66	295	+0.34(+1.67%)
Oct 30, 2017	20.53	20.66	20.05	20.32	728	+0.27(+1.36%)
Oct 25, 2017		20.05	20.05	20.05	2	+0.20(+1.03%)
Oct 24, 2017	20.05	20.05	19.51	19.85	5,850	-0.27(-1.35%)
Oct 20, 2017		20.12	20.12	20.12	0	+0.27(+1.37%)
Oct 19, 2017	19.71	20.19	19.71	19.85	9,051	+0.33(+1.70%)
Oct 18, 2017	20.32	20.32	19.51	19.52	417	-0.33(-1.67%)
Oct 17, 2017	20.39	20.39	19.85	19.85	949	-0.34(-1.68%)
Oct 16, 2017	20.19	20.19	20.12	20.19	59	-0.14(-0.67%)
Oct 13, 2017	20.32	20.46	20.12	20.32	2,456	+0.14(+0.67%)
Oct 12, 2017	20.76	20.76	20.76	20.19	514	-0.61(-2.94%)
Oct 11, 2017	20.25	20.80	20.25	20.80	2,000	+0.75(+3.73%)
Oct 10, 2017	20.22	20.24	20.05	20.05	853	+0.00(+0.00%)
Oct 06, 2017		20.05	20.05	20.05	0	+0.14(+0.69%)
Oct 04, 2017		19.91	19.91	19.91	3	-0.14(-0.68%)

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.