Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.13	24.94	23.72	24.88	1,290	+0.81(+3.39%)
Mar 29, 2007	24.20	24.94	24.06	24.06	161	-0.48(-1.94%)
Mar 28, 2007	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Mar 27, 2007	25.28	25.28	24.54	24.54	29	+1.02(+4.34%)
Mar 26, 2007	23.45	24.81	23.24	23.52	959	+0.34(+1.47%)
Mar 23, 2007	24.13	24.13	23.04	23.18	1,022	+0.07(+0.29%)
Mar 22, 2007	23.92	23.92	22.50	23.11	3,859	-0.95(-3.95%)
Mar 21, 2007	25.08	25.28	23.99	24.06	1,803	-0.82(-3.28%)
Mar 20, 2007	23.92	25.35	23.92	24.88	856	+1.22(+5.17%)
Mar 19, 2007	24.40	24.60	23.11	23.65	4,069	-0.95(-3.87%)
Mar 16, 2007	25.22	25.28	24.60	24.60	473	-0.75(-2.95%)
Mar 15, 2007	26.23	26.23	25.15	25.35	1,029	-0.88(-3.37%)
Mar 14, 2007	27.87	27.87	25.96	26.23	1,447	-1.43(-5.16%)
Mar 13, 2007	26.51	28.50	26.51	27.66	1,495	+1.43(+5.44%)
Mar 12, 2007	26.78	26.85	26.10	26.23	765	+0.41(+1.58%)
Mar 09, 2007	24.06	26.71	24.06	25.83	1,227	+1.97(+8.26%)
Mar 08, 2007	23.92	24.26	23.52	23.86	2,466	+0.48(+2.03%)
Mar 07, 2007	24.20	24.88	23.11	23.38	3,272	-1.29(-5.23%)
Mar 06, 2007	25.83	27.12	24.20	24.67	2,077	-1.22(-4.72%)
Mar 05, 2007	29.43	30.18	25.89	25.89	4,090	-2.85(-9.93%)
Mar 02, 2007	29.84	30.52	27.66	28.75	4,963	+2.24(+8.46%)
Mar 01, 2007	25.69	26.71	25.15	26.51	3,194	+0.48(+1.83%)
Feb 28, 2007	24.88	29.02	24.06	26.03	7,542	+2.24(+9.43%)
Feb 27, 2007	22.36	24.20	22.36	23.79	4,427	+1.63(+7.36%)
Feb 26, 2007	22.84	23.04	21.82	22.16	5,330	-0.48(-2.10%)
Feb 23, 2007	24.33	24.33	21.95	22.63	10,409	-1.77(-7.24%)
Feb 22, 2007	25.83	26.11	22.63	24.40	9,991	-1.43(-5.53%)
Feb 21, 2007	25.22	27.19	25.22	25.83	6,151	-1.36(-5.00%)
Feb 20, 2007	26.85	28.55	25.89	27.19	7,459	-0.20(-0.74%)
Feb 16, 2007	27.25	27.59	26.85	27.39	1,241	-0.34(-1.23%)
Feb 15, 2007	28.00	28.48	27.19	27.73	2,007	-0.47(-1.68%)
Feb 14, 2007	28.41	29.22	26.98	28.21	6,153	-0.20(-0.72%)
Feb 13, 2007	32.42	32.42	26.30	28.41	9,980	-4.01(-12.37%)
Feb 12, 2007	32.62	32.89	31.47	32.42	4,246	-0.68(-2.05%)
Feb 09, 2007	33.51	33.98	32.83	33.10	3,355	-0.61(-1.81%)
Feb 08, 2007	33.51	34.93	33.24	33.71	2,012	+0.00(+0.00%)
Feb 07, 2007	34.25	34.25	29.84	33.71	9,735	-0.54(-1.59%)
Feb 06, 2007	32.90	34.93	31.94	34.25	10,151	+1.97(+6.11%)
Feb 05, 2007	32.22	33.30	30.72	32.28	6,686	+0.88(+2.81%)
Feb 02, 2007	30.38	31.47	29.29	31.40	1,913	+0.82(+2.67%)
Feb 01, 2007	30.99	31.06	30.31	30.58	2,344	+0.41(+1.35%)
Jan 31, 2007	28.52	31.26	28.52	30.18	3,946	+1.09(+3.74%)
Jan 30, 2007	28.95	29.56	28.89	29.09	1,470	+0.88(+3.13%)
Jan 29, 2007	31.40	31.40	28.14	28.21	3,791	-1.63(-5.47%)
Jan 26, 2007	27.19	32.22	27.19	29.84	12,881	+2.58(+9.48%)
Jan 25, 2007	27.73	28.48	27.18	27.25	5,429	-0.27(-0.99%)
Jan 24, 2007	26.78	27.53	26.71	27.53	917	+0.54(+2.01%)
Jan 23, 2007	26.64	27.05	26.37	26.98	1,589	+1.02(+3.93%)
Jan 22, 2007	27.19	27.25	25.28	25.96	3,752	-1.22(-4.50%)
Jan 19, 2007	25.89	27.53	21.75	27.19	8,920	+1.29(+4.99%)
Jan 18, 2007	27.73	27.73	25.49	25.89	3,601	-1.70(-6.16%)
Jan 17, 2007	28.89	28.89	27.32	27.59	3,486	-1.29(-4.47%)
Jan 16, 2007	28.34	31.20	28.21	28.89	17,883	+1.09(+3.91%)
Jan 12, 2007	24.60	28.21	24.60	27.80	9,899	+2.99(+12.05%)
Jan 11, 2007	24.60	24.81	24.13	24.81	1,419	+0.34(+1.39%)
Jan 10, 2007	24.20	24.67	24.13	24.47	877	+0.34(+1.41%)
Jan 09, 2007	25.35	25.35	23.27	24.13	9,902	-0.34(-1.39%)
Jan 08, 2007	25.49	25.49	22.97	24.47	8,963	-0.54(-2.17%)
Jan 05, 2007	25.28	25.28	23.45	25.01	2,371	+0.20(+0.82%)
Jan 04, 2007	25.28	25.28	23.86	24.81	1,736	+0.07(+0.27%)

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.