Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		14.18	14.18	14.18	63,241	-0.44(-3.04%)
Dec 30, 2020	16.02	16.11	12.12	14.62	63,241	-1.43(-8.89%)
Dec 29, 2020	14.17	16.61	13.90	16.05	87,516	+2.40(+17.60%)
Dec 28, 2020	11.77	15.10	11.77	13.65	100,404	+1.88(+15.98%)
Dec 24, 2020	11.73	11.79	11.18	11.77	24,100	+0.53(+4.70%)
Dec 23, 2020	10.72	11.30	10.71	11.24	19,374	+0.74(+7.05%)
Dec 22, 2020	9.983	10.50	9.893	10.50	8,925	+0.69(+7.09%)
Dec 21, 2020	9.447	9.968	9.447	9.802	12,536	+0.54(+5.84%)
Dec 18, 2020	9.262	9.262	9.262	9.262	662	-0.18(-1.89%)
Dec 17, 2020	9.440	9.440	9.440	9.440	866	+0.00(+0.00%)
Dec 16, 2020	9.206	9.440	9.198	9.440	1,635	+0.15(+1.63%)
Dec 15, 2020	9.462	9.462	9.258	9.289	2,406	+0.03(+0.33%)
Dec 14, 2020	9.313	9.329	9.258	9.258	1,714	-0.27(-2.88%)
Dec 11, 2020	9.553	9.553	9.533	9.533	1,191	+0.34(+3.73%)
Dec 10, 2020	9.449	9.449	9.190	9.190	2,571	-0.22(-2.37%)
Dec 09, 2020	9.440	9.440	9.413	9.413	2,558	-0.03(-0.28%)
Dec 08, 2020	9.372	9.453	9.372	9.440	822	-0.02(-0.24%)
Dec 07, 2020	9.534	9.534	9.462	9.462	997	+0.07(+0.72%)
Dec 04, 2020	9.392	9.394	9.392	9.394	1,059	+0.08(+0.81%)
Dec 03, 2020		9.319	9.319	9.319	82	+0.00(+0.00%)
Dec 02, 2020	9.379	9.379	9.319	9.319	2,592	-0.12(-1.27%)
Dec 01, 2020		9.439	9.439	9.439	287	+0.00(+0.00%)
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%)

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.