Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.855	9.855	9.039	9.447	470	+0.48(+5.30%)
May 27, 2004	9.304	9.311	8.971	8.971	676	-0.27(-2.94%)
May 26, 2004	9.114	9.243	9.107	9.243	323	+0.14(+1.49%)
May 25, 2004	9.039	9.311	9.039	9.107	1,633	+0.14(+1.52%)
May 24, 2004	8.768	9.039	8.564	8.971	2,001	+0.20(+2.33%)
May 21, 2004	8.836	8.836	8.768	8.768	529	-0.07(-0.77%)
May 20, 2004	9.046	9.046	8.496	8.836	6,841	+0.20(+2.36%)
May 19, 2004	9.311	9.311	8.632	8.632	4,781	-0.61(-6.62%)
May 18, 2004	9.175	9.243	8.836	9.243	6,797	-0.20(-2.16%)
May 17, 2004	9.447	9.447	9.447	9.447	308	-0.20(-2.11%)
May 14, 2004	9.379	9.651	9.243	9.651	176	+0.34(+3.65%)
May 13, 2004	9.311	9.855	9.243	9.311	9,607	+0.00(+0.00%)
May 12, 2004	9.243	9.311	9.039	9.311	1,868	-0.27(-2.84%)
May 11, 2004	9.502	9.583	9.243	9.583	2,780	+0.48(+5.22%)
May 10, 2004	9.311	9.515	8.903	9.107	4,060	-0.41(-4.29%)
May 07, 2004	9.515	9.515	9.447	9.515	470	-0.20(-2.10%)
May 06, 2004	9.855	9.923	9.311	9.719	2,633	-0.20(-2.05%)
May 05, 2004	9.923	9.991	9.651	9.923	1,029	+0.00(+0.00%)
May 04, 2004	9.787	9.991	9.651	9.923	1,412	+0.14(+1.39%)

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.