Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	28.21	29.16	27.19	29.16	367	+4.25(+17.05%)
Apr 29, 2008	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Apr 28, 2008	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Apr 25, 2008	24.54	24.91	24.54	24.91	58	-3.57(-12.53%)
Apr 24, 2008	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Apr 23, 2008	26.44	28.48	26.44	28.48	435	+3.33(+13.24%)
Apr 22, 2008	24.74	26.82	24.54	25.15	1,574	-2.04(-7.50%)
Apr 21, 2008	27.19	27.19	27.19	27.19	0	+0.00(+0.00%)
Apr 18, 2008	28.55	28.55	27.19	27.19	142	-1.56(-5.44%)
Apr 17, 2008	28.75	28.75	28.75	28.75	0	+0.00(+0.00%)
Apr 16, 2008	26.57	28.82	25.35	28.75	530	+4.61(+19.09%)
Apr 15, 2008	28.75	28.82	24.14	24.14	514	+0.35(+1.49%)
Apr 14, 2008	23.79	23.79	23.79	23.79	0	+0.00(+0.00%)
Apr 11, 2008	24.54	24.54	23.79	23.79	220	-1.70(-6.67%)
Apr 10, 2008	27.19	27.19	25.49	25.49	93	-1.70(-6.25%)
Apr 09, 2008	27.19	27.19	27.19	27.19	0	+0.00(+0.00%)
Apr 08, 2008	27.19	27.19	27.19	27.19	0	+0.00(+0.00%)
Apr 07, 2008	27.46	27.53	27.19	27.19	161	-0.54(-1.96%)
Apr 04, 2008	27.19	27.73	25.49	27.73	479	-0.97(-3.36%)
Apr 03, 2008	28.70	28.70	28.70	28.70	0	+0.00(+0.00%)
Apr 02, 2008	27.19	28.70	27.10	28.70	176	+1.64(+6.08%)
Apr 01, 2008	27.05	27.05	27.05	27.05	29	-4.08(-13.10%)
Mar 31, 2008	31.13	31.13	31.13	31.13	0	+0.00(+0.00%)
Mar 28, 2008	31.60	31.60	27.12	31.13	822	-0.48(-1.51%)
Mar 27, 2008	27.19	31.94	26.91	31.60	441	+1.84(+6.16%)
Mar 26, 2008	29.77	29.77	29.77	29.77	0	+0.00(+0.00%)
Mar 25, 2008	29.77	29.77	29.77	29.77	23	+2.65(+9.77%)
Mar 24, 2008	25.49	33.64	25.49	27.12	213	+0.61(+2.31%)
Mar 21, 2008	26.51	26.51	26.51	26.51	0	+0.00(+0.00%)
Mar 20, 2008	26.51	26.51	26.51	26.51	0	+0.00(+0.00%)
Mar 19, 2008	26.55	26.55	26.51	26.51	51	-0.54(-2.01%)
Mar 18, 2008	25.49	27.12	24.20	27.05	595	+2.85(+11.80%)
Mar 17, 2008	24.13	24.20	24.13	24.20	191	-1.29(-5.07%)
Mar 14, 2008	27.53	27.53	25.49	25.49	66	-2.04(-7.41%)
Mar 13, 2008	32.28	32.28	27.53	27.53	337	-4.76(-14.74%)
Mar 12, 2008	32.28	32.28	32.28	32.28	216	-0.20(-0.63%)
Mar 11, 2008	29.90	32.49	29.90	32.49	338	+1.90(+6.22%)
Mar 10, 2008	30.58	30.58	30.58	30.58	0	+0.00(+0.00%)
Mar 07, 2008	30.58	30.58	24.13	30.58	931	+0.00(+0.00%)
Mar 06, 2008	27.19	30.58	26.51	30.58	94	+0.00(+0.00%)
Mar 05, 2008	30.58	30.58	30.58	30.58	58	+0.00(+0.00%)
Mar 04, 2008	30.58	30.58	30.58	30.58	0	+0.00(+0.00%)
Mar 03, 2008	30.58	30.58	30.58	30.58	0	+0.00(+0.00%)
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%)

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.