Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.51	13.51	13.30	13.30	483	+0.02(+0.15%)
Feb 28, 2024	13.43	13.43	13.25	13.28	848	+0.03(+0.22%)
Feb 27, 2024	13.30	13.30	13.25	13.25	830	+0.00(+0.00%)
Feb 26, 2024	13.26	13.26	13.25	13.25	834	-0.01(-0.07%)
Feb 23, 2024	13.27	13.38	13.26	13.26	900	-0.11(-0.79%)
Feb 22, 2024	13.36	13.37	13.09	13.37	3,026	+0.36(+2.74%)
Feb 21, 2024	13.17	13.25	12.97	13.01	6,713	-0.21(-1.60%)
Feb 20, 2024	12.63	13.22	12.63	13.22	1,516	+0.30(+2.31%)
Feb 16, 2024	12.92	12.92	12.92	12.92	273	-0.00(-0.04%)
Feb 15, 2024	12.93	12.93	12.93	12.93	232	+0.00(+0.00%)
Feb 14, 2024	12.93	12.93	12.91	12.93	2,439	-0.15(-1.14%)
Feb 13, 2024	13.08	13.08	13.08	13.08	295	+0.09(+0.67%)
Feb 12, 2024	12.99	12.99	12.99	12.99	372	+0.01(+0.05%)
Feb 08, 2024				12.98	266	+0.06(+0.43%)
Feb 05, 2024				12.93	61	-0.03(-0.25%)
Feb 02, 2024	12.93	12.96	12.93	12.96	818	+0.30(+2.35%)
Feb 01, 2024	12.85	12.98	12.66	12.66	1,111	-0.22(-1.72%)
Jan 31, 2024	12.90	12.90	12.88	12.88	1,121	-0.09(-0.67%)
Jan 30, 2024	12.80	12.97	12.75	12.97	2,044	+0.37(+2.91%)
Jan 29, 2024	12.60	12.60	12.60	12.60	203	+0.01(+0.08%)
Jan 26, 2024	12.59	12.59	12.59	12.59	222	+0.00(+0.00%)
Jan 25, 2024	12.72	12.72	12.59	12.59	844	+0.02(+0.16%)
Jan 24, 2024	12.56	12.57	12.56	12.57	708	+0.02(+0.14%)
Jan 23, 2024	12.67	13.01	12.45	12.56	3,648	-0.10(-0.76%)
Jan 22, 2024	12.93	13.25	12.65	12.65	4,828	-0.36(-2.74%)
Jan 19, 2024	13.02	13.02	13.01	13.01	555	+0.00(+0.00%)
Jan 18, 2024	13.03	13.03	13.01	13.01	397	-0.04(-0.30%)
Jan 16, 2024				13.05	125	-0.06(-0.45%)
Jan 12, 2024	13.11	13.11	13.11	13.11	1,247	-0.09(-0.66%)
Jan 11, 2024	13.59	13.59	13.04	13.19	1,251	+0.05(+0.39%)
Jan 10, 2024	13.12	13.21	13.12	13.14	2,347	+0.32(+2.53%)
Jan 05, 2024				12.82	38	+0.01(+0.09%)
Jan 03, 2024				12.81	31	+0.31(+2.47%)
Jan 02, 2024	12.48	12.51	12.34	12.50	3,330	-0.02(-0.15%)
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%)

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.