Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

15.81 -0.19 (-1.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 28, 2002 7.952 8.020 7.952 8.020 956 +0.07(+0.85%)
May 27, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 24, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 23, 2002 7.884 7.952 7.884 7.952 161 +0.07(+0.86%)
May 22, 2002 8.156 8.156 7.884 7.884 264 -1.90(-19.44%)
May 21, 2002 9.787 9.787 9.787 9.787 14 +1.97(+25.22%)
May 20, 2002 8.496 9.447 7.816 7.816 529 -0.68(-8.00%)
May 17, 2002 8.496 8.496 8.496 8.496 58 +0.00(+0.00%)
May 16, 2002 8.428 8.496 8.428 8.496 868 +0.33(+4.08%)
May 15, 2002 8.163 8.163 8.163 8.163 44 -0.20(-2.36%)
May 14, 2002 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
May 13, 2002 7.816 8.360 7.816 8.360 367 +0.20(+2.50%)
May 10, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 09, 2002 8.156 8.156 8.156 8.156 14 +0.00(+0.00%)
May 08, 2002 8.156 8.156 8.156 8.156 294 -0.27(-3.23%)
May 07, 2002 7.884 8.428 7.884 8.428 308 +0.00(+0.00%)
May 06, 2002 7.884 8.428 7.884 8.428 294 +0.27(+3.33%)
May 03, 2002 8.156 8.156 8.156 8.156 367 +0.00(+0.00%)
May 02, 2002 8.156 8.156 8.156 8.156 14 -0.07(-0.83%)
May 01, 2002 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Apr 30, 2002 8.156 8.224 8.156 8.224 720 -0.27(-3.20%)
Apr 29, 2002 8.088 8.496 7.952 8.496 1,132 +0.07(+0.81%)
Apr 26, 2002 7.816 8.428 7.816 8.428 161 +0.61(+7.83%)
Apr 25, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Apr 24, 2002 7.816 7.816 7.816 7.816 73 +0.07(+0.88%)
Apr 23, 2002 8.428 8.496 7.680 7.748 956 -0.68(-8.06%)
Apr 22, 2002 8.428 8.428 8.428 8.428 147 +0.00(+0.00%)
Apr 19, 2002 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Apr 18, 2002 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Apr 17, 2002 8.156 8.428 8.156 8.428 779 +0.41(+5.08%)
Apr 16, 2002 7.993 8.020 7.544 8.020 441 -0.34(-4.06%)
Apr 15, 2002 8.428 8.428 8.360 8.360 603 -0.07(-0.81%)
Apr 12, 2002 8.428 8.428 8.428 8.428 14 +0.54(+6.90%)
Apr 11, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Apr 10, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Apr 09, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Apr 08, 2002 7.816 8.428 6.797 7.884 4,266 -0.27(-3.33%)
Apr 05, 2002 8.088 8.156 7.891 8.156 1,147 +0.00(+0.00%)
Apr 04, 2002 7.884 8.156 7.884 8.156 1,029 +0.27(+3.45%)
Apr 03, 2002 8.088 8.088 7.884 7.884 485 +0.00(+0.00%)
Apr 02, 2002 7.884 7.884 7.884 7.884 29 -0.20(-2.52%)
Apr 01, 2002 7.748 8.088 7.748 8.088 2,221 +0.54(+7.21%)
Mar 29, 2002 7.544 7.544 7.544 7.544 617 +0.00(+0.00%)
Mar 28, 2002 7.544 7.544 7.544 7.544 617 +0.00(+0.00%)
Mar 27, 2002 7.544 7.544 7.544 7.544 0 +0.00(+0.00%)
Mar 26, 2002 7.544 7.544 7.544 7.544 14 +0.00(+0.00%)
Mar 25, 2002 7.544 7.544 7.544 7.544 44 +0.00(+0.00%)
Mar 22, 2002 8.088 8.156 7.476 7.544 456 -0.27(-3.48%)
Mar 21, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Mar 20, 2002 7.816 7.816 7.816 7.816 235 +0.27(+3.60%)
Mar 19, 2002 7.544 7.544 7.544 7.544 14 -0.61(-7.50%)
Mar 18, 2002 8.156 8.156 8.156 8.156 117 +0.00(+0.00%)
Mar 15, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Mar 14, 2002 7.544 8.156 7.544 8.156 514 +0.68(+9.09%)
Mar 13, 2002 7.476 7.544 7.476 7.476 323 -0.61(-7.56%)
Mar 12, 2002 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Mar 11, 2002 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Mar 08, 2002 7.476 8.088 7.476 8.088 353 +0.61(+8.18%)
Mar 07, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 06, 2002 7.476 7.476 7.476 7.476 161 -0.34(-4.35%)
Mar 05, 2002 7.816 7.816 7.816 7.816 132 -0.34(-4.17%)
Mar 04, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Mar 01, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Feb 28, 2002 8.156 8.156 8.156 8.156 29 +0.68(+9.09%)
Feb 27, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Feb 26, 2002 7.952 7.952 7.476 7.476 573 -0.68(-8.33%)
Feb 25, 2002 8.564 8.564 8.156 8.156 264 -0.14(-1.64%)
Feb 22, 2002 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Feb 21, 2002 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Feb 20, 2002 8.292 8.292 7.816 8.292 735 +0.68(+8.93%)
Feb 19, 2002 7.612 7.612 7.612 7.612 147 -0.48(-5.88%)
Feb 18, 2002 8.156 8.156 8.088 8.088 73 +0.00(+0.00%)
Feb 15, 2002 8.156 8.156 8.088 8.088 73 +0.27(+3.48%)
Feb 14, 2002 9.175 9.447 7.816 7.816 2,162 +0.00(+0.00%)
Feb 13, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Feb 12, 2002 8.156 8.156 7.816 7.816 588 -0.68(-8.00%)
Feb 11, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 08, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 07, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 06, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 05, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 04, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 01, 2002 8.700 8.700 8.496 8.496 294 +0.34(+4.17%)
Jan 31, 2002 8.836 8.836 8.156 8.156 544 +0.00(+0.00%)
Jan 30, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Jan 29, 2002 8.156 8.156 8.156 8.156 367 -0.95(-10.45%)
Jan 28, 2002 9.515 9.515 8.156 9.107 1,280 +0.27(+3.08%)
Jan 25, 2002 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Jan 24, 2002 8.836 8.836 8.836 8.836 102 +0.00(+0.00%)
Jan 23, 2002 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Jan 22, 2002 8.836 8.836 8.836 8.836 117 +0.00(+0.00%)
Jan 21, 2002 8.836 8.836 8.836 8.836 147 +0.00(+0.00%)
Jan 18, 2002 8.836 8.836 8.836 8.836 147 -1.02(-10.34%)
Jan 17, 2002 9.447 9.855 9.447 9.855 382 +1.02(+11.54%)
Jan 16, 2002 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Jan 15, 2002 8.496 8.836 8.496 8.836 220 -0.34(-3.70%)
Jan 14, 2002 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Jan 11, 2002 9.447 9.447 9.175 9.175 353 +0.27(+3.05%)
Jan 10, 2002 8.903 8.903 8.903 8.903 0 +0.27(+3.15%)
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.