Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.29	13.29	12.46	12.52	8,349	-0.93(-6.95%)
Dec 28, 2023	12.91	13.45	12.90	13.45	1,549	+0.47(+3.64%)
Dec 27, 2023	13.01	13.01	12.79	12.98	1,462	+0.17(+1.36%)
Dec 22, 2023				12.81	63	-0.21(-1.63%)
Dec 20, 2023				13.02	146	-0.33(-2.45%)
Dec 19, 2023	13.35	13.35	13.35	13.35	584	+0.36(+2.80%)
Dec 18, 2023	13.02	13.02	12.79	12.98	3,976	-0.20(-1.51%)
Dec 15, 2023	13.39	13.39	13.14	13.18	7,664	-0.22(-1.65%)
Dec 14, 2023	13.09	13.42	12.97	13.40	21,728	+0.37(+2.80%)
Dec 13, 2023	13.12	13.13	12.77	13.04	9,902	-0.08(-0.60%)
Dec 12, 2023	13.14	13.14	13.00	13.12	2,876	+0.03(+0.21%)
Dec 11, 2023	13.03	13.12	12.88	13.09	8,417	+0.12(+0.92%)
Dec 08, 2023	13.03	13.03	12.77	12.97	2,273	+0.44(+3.53%)
Dec 07, 2023	12.54	12.99	12.53	12.53	2,640	+0.13(+1.04%)
Dec 06, 2023	12.12	12.68	12.12	12.40	6,856	+0.32(+2.67%)
Dec 05, 2023	11.85	12.08	11.85	12.08	3,978	+0.09(+0.78%)
Dec 04, 2023	11.76	11.98	11.76	11.98	2,051	+0.14(+1.16%)
Dec 01, 2023	11.82	11.85	11.82	11.85	949	+0.04(+0.31%)
Nov 30, 2023	11.81	11.81	11.81	11.81	212	+0.10(+0.87%)
Nov 29, 2023	11.53	11.71	11.52	11.71	3,167	-0.15(-1.24%)
Nov 28, 2023	11.86	11.86	11.86	11.86	709	+0.01(+0.08%)
Nov 27, 2023	11.70	11.92	11.70	11.85	1,775	-0.14(-1.15%)
Nov 22, 2023				11.98	58	+0.13(+1.13%)
Nov 21, 2023	11.97	11.98	11.85	11.85	2,394	-0.07(-0.59%)
Nov 17, 2023				11.92	6	+0.00(+0.01%)
Nov 16, 2023	11.83	11.92	11.83	11.92	944	+0.11(+0.94%)
Nov 15, 2023	11.83	11.83	11.81	11.81	899	-0.13(-1.10%)
Nov 14, 2023	11.74	11.98	11.74	11.94	441	+0.23(+1.98%)
Nov 13, 2023	11.80	11.92	11.71	11.71	2,078	-0.37(-3.05%)
Nov 10, 2023	12.08	12.08	12.08	12.08	233	+0.10(+0.85%)
Nov 09, 2023	11.98	11.98	11.98	11.98	707	-0.02(-0.15%)
Nov 07, 2023				11.99	114	-0.22(-1.81%)
Nov 06, 2023	12.11	12.25	12.11	12.21	2,650	+0.03(+0.23%)
Nov 03, 2023	12.12	12.19	12.07	12.19	2,531	+0.19(+1.61%)
Oct 31, 2023				11.99	87	-0.01(-0.08%)
Oct 30, 2023	12.04	12.04	12.00	12.00	713	-0.25(-2.07%)
Oct 24, 2023				12.26	5	-0.25(-2.02%)
Oct 20, 2023				12.51	3	+0.45(+3.74%)
Oct 19, 2023	12.06	12.06	12.06	12.06	720	+0.05(+0.38%)
Oct 17, 2023				12.01	10	-0.55(-4.37%)
Oct 16, 2023	12.45	12.56	12.45	12.56	555	+0.20(+1.64%)
Oct 11, 2023				12.36	17	-0.29(-2.29%)
Oct 10, 2023	12.46	12.67	12.46	12.65	558	+0.41(+3.39%)
Oct 05, 2023				12.23	13	-0.12(-0.97%)

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.