Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.04	14.04	14.04	14.04	360	+0.07(+0.53%)
Dec 30, 2021	13.97	13.97	13.97	13.97	561	-0.08(-0.59%)
Dec 29, 2021	14.05	14.05	14.05	14.05	745	-0.05(-0.32%)
Dec 28, 2021	14.26	14.31	13.89	14.10	2,488	+0.21(+1.52%)
Dec 23, 2021		13.89	13.89	13.89	205	-0.20(-1.40%)
Dec 22, 2021	14.08	14.11	14.08	14.08	3,564	+0.42(+3.08%)
Dec 21, 2021	14.08	14.11	13.66	13.66	1,619	-0.10(-0.72%)
Dec 20, 2021	13.76	13.76	13.76	13.76	402	-0.36(-2.57%)
Dec 14, 2021		14.13	14.13	14.13	10	-0.29(-2.04%)
Dec 13, 2021	14.35	14.42	14.35	14.42	7,623	+0.07(+0.51%)
Dec 10, 2021	14.33	14.38	14.33	14.35	10,014	+0.17(+1.21%)
Dec 08, 2021		14.18	14.18	14.18	60	+0.20(+1.41%)
Dec 07, 2021	14.43	14.43	13.98	13.98	797	+0.04(+0.29%)
Dec 06, 2021	13.94	14.20	13.94	13.94	8,314	+0.06(+0.41%)
Dec 03, 2021	13.33	13.88	12.74	13.88	903	-0.06(-0.41%)
Dec 02, 2021	13.73	13.94	13.73	13.94	776	+0.02(+0.12%)
Dec 01, 2021	13.85	13.93	13.85	13.92	2,107	+0.19(+1.37%)
Nov 30, 2021	13.73	13.73	13.72	13.73	3,561	+0.18(+1.33%)
Nov 29, 2021	13.34	14.35	13.34	13.55	522	+0.00(+0.00%)
Nov 26, 2021	14.14	14.14	13.55	13.55	1,075	+0.02(+0.16%)
Nov 24, 2021	13.59	13.59	13.53	13.53	2,448	+0.00(+0.02%)
Nov 23, 2021	13.58	13.58	13.53	13.53	464	+0.17(+1.29%)
Nov 17, 2021		13.36	13.36	13.36	25	+0.30(+2.26%)
Nov 16, 2021	13.56	13.56	12.61	13.06	1,758	-0.07(-0.50%)
Nov 12, 2021		13.13	13.13	13.13	74	+0.17(+1.33%)
Nov 11, 2021	12.90	12.95	12.90	12.95	670	+0.25(+1.94%)
Nov 09, 2021	12.84	12.84	12.71	12.71	1,168	-0.20(-1.53%)
Nov 08, 2021	12.74	12.90	12.74	12.90	1,894	-0.01(-0.06%)
Nov 05, 2021	12.79	12.91	12.79	12.91	1,211	+0.01(+0.06%)
Nov 04, 2021	12.56	12.90	12.54	12.90	3,131	+0.16(+1.29%)
Nov 03, 2021	12.86	12.90	12.74	12.74	787	+0.22(+1.74%)
Nov 01, 2021		12.52	12.52	12.52	200	+0.05(+0.42%)
Oct 29, 2021	12.50	12.59	12.47	12.47	6,407	-0.08(-0.65%)
Oct 28, 2021	12.55	12.55	12.55	12.55	142	+0.05(+0.39%)
Oct 27, 2021	12.54	12.86	12.50	12.50	2,505	-0.41(-3.18%)
Oct 26, 2021	12.91	12.91	12.91	12.91	453	+0.21(+1.61%)
Oct 22, 2021		12.71	12.71	12.71	69	-0.10(-0.80%)
Oct 20, 2021		12.81	12.81	12.81	20	-0.09(-0.73%)
Oct 19, 2021	12.79	12.90	12.77	12.90	1,107	+0.11(+0.83%)
Oct 18, 2021	12.91	12.91	12.80	12.80	1,222	-0.11(-0.89%)
Oct 15, 2021	12.91	12.91	12.91	12.91	317	+0.20(+1.55%)
Oct 13, 2021		12.72	12.72	12.72	12	+0.27(+2.16%)
Oct 11, 2021		12.45	12.45	12.45	148	-0.65(-4.99%)
Oct 08, 2021	12.77	13.10	12.77	13.10	376	+0.39(+3.10%)
Oct 07, 2021	12.58	12.71	12.33	12.71	1,784	+0.02(+0.15%)
Oct 06, 2021	12.43	12.72	12.40	12.69	572	-0.15(-1.20%)
Oct 04, 2021		12.84	12.84	12.84	184	-0.21(-1.60%)

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.