Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.447	10.53	9.447	10.19	500	-0.20(-1.96%)
May 30, 2006	10.47	10.47	9.243	10.40	3,551	-0.20(-1.92%)
May 26, 2006	10.53	10.74	10.53	10.60	1,029	+0.08(+0.81%)
May 25, 2006	10.33	10.53	10.33	10.52	353	+0.19(+1.81%)
May 24, 2006	10.33	10.74	10.33	10.33	971	+0.07(+0.66%)
May 23, 2006	9.923	10.47	9.672	10.26	945	+0.34(+3.42%)
May 22, 2006	10.40	10.47	9.243	9.923	4,892	-0.75(-7.01%)
May 19, 2006	10.74	10.74	10.67	10.67	73	-0.07(-0.63%)
May 18, 2006	10.26	11.21	9.991	10.74	647	-0.20(-1.86%)
May 17, 2006	10.40	10.94	9.379	10.94	4,546	-0.48(-4.17%)
May 16, 2006	11.42	11.42	11.42	11.42	14	+0.95(+9.09%)
May 15, 2006	10.33	10.78	10.33	10.47	44	-0.48(-4.35%)
May 12, 2006	11.55	11.55	10.94	10.94	3,664	-0.61(-5.29%)
May 11, 2006	10.53	11.55	10.36	11.55	4,073	+1.02(+9.68%)
May 10, 2006	11.28	11.55	10.47	10.53	1,118	-0.07(-0.65%)
May 09, 2006	10.87	11.15	10.60	10.60	926	-0.07(-0.63%)
May 08, 2006	10.74	11.42	9.991	10.67	3,016	-0.61(-5.42%)
May 05, 2006	10.19	11.42	9.923	11.28	17,342	+1.02(+9.93%)
May 04, 2006	9.855	10.45	9.787	10.26	3,575	+1.09(+11.85%)
May 03, 2006	9.107	9.447	9.039	9.175	720	-0.20(-2.17%)
May 02, 2006	9.039	9.996	9.039	9.379	456	-0.57(-5.72%)

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.