Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.13	24.26	22.84	23.79	3,178	+0.54(+2.34%)
May 30, 2007	23.58	23.58	23.18	23.24	147	-0.34(-1.44%)
May 29, 2007	23.58	25.42	22.97	23.58	779	+0.14(+0.58%)
May 25, 2007	23.79	23.79	23.45	23.45	147	-0.48(-1.99%)
May 24, 2007	24.54	24.54	22.96	23.92	750	-0.20(-0.85%)
May 23, 2007	25.49	25.49	24.13	24.13	383	-1.70(-6.58%)
May 22, 2007	25.49	25.96	25.49	25.83	505	+0.34(+1.33%)
May 21, 2007	25.70	25.83	23.31	25.49	1,705	+0.00(+0.00%)
May 18, 2007	25.56	25.56	25.49	25.49	147	+0.00(+0.00%)
May 17, 2007	25.83	25.83	25.49	25.49	489	+0.00(+0.00%)
May 16, 2007	25.76	25.83	25.49	25.49	573	+0.00(+0.00%)
May 15, 2007	25.69	25.76	24.06	25.49	1,571	-0.20(-0.79%)
May 14, 2007	24.88	25.69	24.88	25.69	353	+0.20(+0.80%)
May 11, 2007	23.52	25.49	23.52	25.49	59	-0.81(-3.10%)
May 10, 2007	24.67	26.30	24.67	26.30	311	+0.54(+2.11%)
May 09, 2007	26.71	26.71	25.76	25.76	273	+0.07(+0.26%)
May 08, 2007	25.49	26.30	25.49	25.69	731	+0.20(+0.80%)
May 07, 2007	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
May 04, 2007	24.06	27.12	24.06	25.49	962	+0.00(+0.00%)
May 03, 2007	25.49	25.62	25.49	25.49	293	-0.07(-0.27%)
May 02, 2007	26.57	26.57	25.49	25.56	869	+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.