Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022				12.65	20	-0.08(-0.62%)
Mar 30, 2022	12.98	12.98	12.73	12.73	748	-0.51(-3.88%)
Mar 29, 2022	12.96	13.24	12.92	13.24	1,153	+0.28(+2.16%)
Mar 28, 2022	12.97	12.97	12.77	12.96	3,707	+0.35(+2.75%)
Mar 25, 2022	13.18	13.27	12.61	12.62	9,507	-0.05(-0.40%)
Mar 24, 2022	12.67	12.67	12.67	12.67	783	+0.06(+0.46%)
Mar 23, 2022	12.61	12.61	12.61	12.61	365	-0.21(-1.61%)
Mar 22, 2022	13.02	13.02	12.81	12.81	1,400	+0.22(+1.78%)
Mar 21, 2022	12.74	12.74	12.59	12.59	3,183	-0.14(-1.12%)
Mar 18, 2022	12.56	12.73	12.56	12.73	818	-0.35(-2.68%)
Mar 17, 2022	13.08	13.08	13.08	13.08	1,169	-0.28(-2.06%)
Mar 16, 2022	13.35	13.36	13.35	13.36	916	-0.21(-1.54%)
Mar 14, 2022				13.57	117	+0.18(+1.37%)
Mar 11, 2022	12.94	13.85	12.90	13.38	7,245	+0.94(+7.51%)
Mar 10, 2022	12.19	12.45	12.19	12.45	3,172	-0.36(-2.84%)
Mar 09, 2022	12.82	12.82	12.81	12.81	708	+0.83(+6.90%)
Mar 07, 2022				11.99	263	-0.01(-0.07%)
Mar 04, 2022	12.82	12.82	11.99	11.99	4,377	-0.56(-4.48%)
Mar 03, 2022	12.70	12.70	12.40	12.56	6,253	+0.12(+0.93%)
Mar 02, 2022	12.44	12.52	12.40	12.44	1,732	+0.45(+3.72%)
Mar 01, 2022	11.99	11.99	11.99	11.99	1,922	+0.01(+0.07%)
Feb 28, 2022	12.43	12.43	11.99	11.99	909	-0.01(-0.07%)
Feb 25, 2022	12.56	12.23	11.99	11.99	2,534	-0.29(-2.35%)
Feb 24, 2022	12.16	12.28	12.15	12.28	1,713	-0.32(-2.56%)
Feb 23, 2022	12.19	12.61	12.19	12.61	581	+0.45(+3.74%)
Feb 22, 2022	11.99	12.16	11.99	12.15	4,761	+0.48(+4.11%)
Feb 18, 2022				11.67	0	-0.93(-7.41%)
Feb 17, 2022	12.72	12.72	11.92	12.61	3,285	-0.26(-2.06%)
Feb 15, 2022				12.87	127	+0.84(+6.97%)
Feb 14, 2022	12.25	12.25	12.03	12.03	544	+0.21(+1.78%)
Feb 11, 2022	13.10	13.10	11.82	11.82	3,460	-0.50(-4.03%)
Feb 09, 2022				12.32	66	-0.26(-2.04%)
Feb 07, 2022				12.57	258	+0.99(+8.57%)
Feb 04, 2022	11.99	11.99	11.58	11.58	1,854	-0.08(-0.71%)
Feb 02, 2022	11.69	11.96	11.65	11.66	2,124	+0.01(+0.07%)
Feb 01, 2022	12.27	13.47	11.33	11.65	18,764	-0.54(-4.41%)
Jan 31, 2022	12.19	12.19	12.19	12.19	163	+0.00(+0.00%)
Jan 28, 2022	12.41	12.41	12.19	12.19	5,337	-0.13(-1.03%)
Jan 26, 2022				12.32	159	-0.43(-3.40%)
Jan 25, 2022	12.61	12.75	11.99	12.75	6,308	-0.06(-0.46%)
Jan 24, 2022	12.77	13.47	12.77	12.81	11,637	-0.88(-6.46%)
Jan 21, 2022	13.77	13.77	13.70	13.70	667	+0.07(+0.48%)
Jan 19, 2022				13.63	18	+0.02(+0.18%)
Jan 18, 2022	13.60	14.01	13.60	13.61	1,238	-0.28(-2.02%)
Jan 11, 2022				13.89	0	-0.28(-1.97%)
Jan 07, 2022		14.17	14.17	14.17	154	-0.11(-0.77%)
Jan 06, 2022	14.27	14.27	14.27	14.27	252	+0.22(+1.59%)
Jan 04, 2022		14.05	14.05	14.05	64	-0.01(-0.09%)

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.