Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	28.89	30.58	28.89	30.58	897	+1.70(+5.88%)
Feb 28, 2008	28.55	28.89	28.55	28.89	299	+1.02(+3.66%)
Feb 27, 2008	27.87	27.87	27.87	27.87	29	-0.68(-2.38%)
Feb 26, 2008	28.55	28.55	28.55	28.55	0	+0.00(+0.00%)
Feb 25, 2008	28.55	28.55	28.55	28.55	14	+1.02(+3.70%)
Feb 22, 2008	27.53	27.53	27.53	27.53	70	-0.95(-3.34%)
Feb 21, 2008	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Feb 20, 2008	28.48	28.48	28.48	28.48	14	-1.43(-4.77%)
Feb 19, 2008	30.24	30.24	29.90	29.90	147	+0.48(+1.62%)
Feb 18, 2008	28.82	29.43	27.53	29.43	568	+0.00(+0.00%)
Feb 15, 2008	28.82	29.43	27.53	29.43	568	-1.09(-3.57%)
Feb 14, 2008	30.52	30.52	30.52	30.52	132	-0.75(-2.39%)
Feb 13, 2008	31.26	31.26	31.26	31.26	0	+0.00(+0.00%)
Feb 12, 2008	31.26	31.26	31.26	31.26	0	+0.00(+0.00%)
Feb 11, 2008	31.26	31.26	31.26	31.26	0	+0.00(+0.00%)
Feb 08, 2008	31.26	31.26	31.26	31.26	0	+0.00(+0.00%)
Feb 07, 2008	31.26	31.26	31.26	31.26	147	-0.41(-1.29%)
Feb 06, 2008	31.67	31.67	31.67	31.67	0	+0.00(+0.00%)
Feb 05, 2008	31.67	31.67	31.67	31.67	0	+0.00(+0.00%)
Feb 04, 2008	31.67	31.67	31.67	31.67	0	+0.00(+0.00%)
Feb 01, 2008	31.67	31.67	31.67	31.67	95	+0.88(+2.87%)
Jan 31, 2008	30.11	30.79	28.89	30.79	1,118	+1.90(+6.59%)
Jan 30, 2008	28.82	28.89	28.21	28.89	1,169	+1.02(+3.66%)
Jan 29, 2008	26.51	27.87	26.51	27.87	2,011	+1.36(+5.13%)
Jan 28, 2008	26.51	26.51	26.51	26.51	73	+0.00(+0.00%)
Jan 25, 2008	26.51	26.51	26.51	26.51	22	+1.02(+4.00%)
Jan 24, 2008	25.49	25.49	25.49	25.49	294	+0.00(+0.00%)
Jan 23, 2008	28.82	28.82	25.49	25.49	142	-0.33(-1.26%)
Jan 22, 2008	25.49	25.81	25.49	25.81	172	-0.35(-1.35%)
Jan 21, 2008	26.17	26.17	24.13	26.17	88	+0.00(+0.00%)
Jan 18, 2008	26.17	26.17	24.13	26.17	88	+0.68(+2.67%)
Jan 17, 2008	25.49	25.49	25.49	25.49	470	+0.00(+0.00%)
Jan 16, 2008	25.49	25.49	25.49	25.49	128	+0.00(+0.00%)
Jan 15, 2008	25.49	25.49	25.49	25.49	117	-0.00(-0.00%)
Jan 14, 2008	24.13	25.49	24.13	25.49	68	+1.29(+5.34%)
Jan 11, 2008	24.20	24.20	24.20	24.20	0	+0.00(+0.00%)
Jan 10, 2008	24.20	24.20	24.20	24.20	0	+0.00(+0.00%)
Jan 09, 2008	24.20	24.20	24.20	24.20	0	+0.00(+0.00%)
Jan 08, 2008	24.20	24.20	24.20	24.20	0	+0.00(+0.00%)
Jan 07, 2008	24.13	24.34	24.13	24.20	1,206	+0.07(+0.28%)
Jan 04, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
Jan 03, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
Jan 02, 2008	24.13	24.13	24.13	24.13	72	-0.33(-1.33%)
Jan 01, 2008	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 31, 2007	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 28, 2007	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 27, 2007	24.45	24.45	24.45	24.45	51	+0.33(+1.35%)
Dec 26, 2007	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
Dec 24, 2007	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
Dec 21, 2007	24.13	24.13	24.13	24.13	117	-1.02(-4.05%)
Dec 20, 2007	25.15	25.15	25.15	25.15	22	+0.00(+0.00%)
Dec 19, 2007	25.42	25.42	24.13	25.15	301	+0.00(+0.00%)
Dec 18, 2007	27.87	28.61	25.15	25.15	316	-3.26(-11.48%)
Dec 17, 2007	28.82	28.82	24.60	28.41	779	+0.14(+0.48%)
Dec 14, 2007	28.27	28.27	28.27	28.27	0	+0.00(+0.00%)
Dec 13, 2007	28.27	28.27	28.27	28.27	0	+0.00(+0.00%)
Dec 12, 2007	28.27	28.27	28.27	28.27	120	+1.09(+4.00%)
Dec 11, 2007	27.19	27.19	27.19	27.19	915	+1.36(+5.26%)
Dec 10, 2007	24.47	26.17	24.47	25.83	544	+0.60(+2.37%)
Dec 07, 2007	25.23	25.23	25.23	25.23	73	+1.44(+6.06%)
Dec 06, 2007	25.22	25.22	23.79	23.79	161	-1.56(-6.17%)
Dec 05, 2007	25.15	25.35	25.15	25.35	181	+0.20(+0.81%)
Dec 04, 2007	25.22	25.22	25.15	25.15	36	-0.34(-1.33%)

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.