Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	21.07	22.36	19.17	19.71	19,656	-1.29(-6.15%)
May 30, 2012	19.30	22.16	18.83	21.00	27,699	+2.04(+10.75%)
May 29, 2012	19.03	19.71	18.69	18.96	2,000	+0.20(+1.09%)
May 25, 2012	19.64	20.19	18.76	18.76	2,310	-0.95(-4.83%)
May 24, 2012	19.85	19.91	18.14	19.71	1,080	+0.34(+1.75%)
May 23, 2012	21.07	21.07	17.81	19.37	2,456	+0.68(+3.64%)
May 22, 2012	18.96	19.30	18.69	18.69	1,290	-0.34(-1.78%)
May 21, 2012	19.03	19.03	19.03	19.03	110	-0.00(-0.00%)
May 18, 2012	19.03	19.85	19.03	19.03	2,464	+0.00(+0.00%)
May 17, 2012	18.42	19.23	18.42	19.03	551	-0.34(-1.75%)
May 16, 2012	20.05	21.07	18.75	19.37	1,428	-0.58(-2.93%)
May 15, 2012	19.69	20.19	19.64	19.95	1,022	+0.52(+2.65%)
May 14, 2012	19.10	19.78	19.03	19.44	2,029	+0.48(+2.51%)
May 11, 2012	20.32	21.34	18.96	18.96	9,020	-1.43(-7.00%)
May 10, 2012	20.53	21.34	19.71	20.39	4,140	-0.07(-0.33%)
May 09, 2012	21.07	21.75	20.12	20.46	4,072	-0.88(-4.14%)
May 08, 2012	23.45	23.45	20.39	21.34	7,064	-2.11(-8.99%)
May 07, 2012	23.79	25.69	23.11	23.45	23,849	-0.27(-1.15%)
May 04, 2012	23.65	23.72	22.77	23.72	2,014	+1.09(+4.80%)
May 03, 2012	22.36	28.48	22.36	22.63	24,638	+0.28(+1.24%)
May 02, 2012	21.55	22.43	21.55	22.36	2,341	+1.90(+9.28%)
May 01, 2012	20.46	20.46	20.46	20.46	35	+0.00(+0.00%)
Apr 30, 2012	20.46	20.46	20.46	20.46	22	-0.34(-1.63%)
Apr 27, 2012	20.80	20.80	20.80	20.80	41	-0.07(-0.33%)
Apr 26, 2012	21.41	21.41	20.80	20.87	176	-0.68(-3.15%)
Apr 23, 2012	21.55	21.55	21.55	21.55	29	+0.07(+0.32%)
Apr 20, 2012	21.48	21.48	21.48	21.48	29	-0.27(-1.25%)
Apr 19, 2012	21.75	21.75	20.46	21.75	323	-0.54(-2.44%)
Apr 17, 2012	22.29	22.29	22.29	22.29	14	+0.81(+3.75%)
Apr 16, 2012	21.82	21.82	21.48	21.49	124	-0.47(-2.13%)
Apr 11, 2012	21.82	21.95	21.95	21.95	73	+0.54(+2.54%)
Apr 10, 2012	21.82	21.82	21.41	21.41	36	+0.07(+0.32%)
Apr 09, 2012	21.34	21.34	21.34	21.34	14	-0.27(-1.26%)
Apr 05, 2012	21.55	21.61	21.55	21.61	132	-1.02(-4.50%)
Apr 04, 2012	21.75	23.79	21.75	22.63	88	+1.43(+6.73%)
Apr 03, 2012	21.14	21.21	21.14	21.21	44	-0.43(-2.01%)
Apr 02, 2012	21.41	22.09	21.41	21.64	242	+0.23(+1.08%)
Mar 30, 2012	22.02	22.77	21.41	21.41	369	+0.14(+0.64%)
Mar 29, 2012	21.27	21.27	21.27	21.27	36	+0.07(+0.32%)
Mar 28, 2012	21.95	21.95	21.21	21.21	441	-0.75(-3.41%)
Mar 26, 2012	22.77	21.95	21.95	21.95	264	-0.07(-0.31%)
Mar 23, 2012	22.02	22.09	21.95	22.02	508	+0.07(+0.31%)
Mar 22, 2012	22.02	22.02	21.95	21.95	137	-0.27(-1.22%)
Mar 21, 2012	22.16	22.22	21.95	22.22	388	+0.75(+3.48%)
Mar 20, 2012	20.05	21.61	20.05	21.48	286	-0.27(-1.25%)
Mar 19, 2012	19.98	21.75	19.98	21.75	206	+1.09(+5.26%)
Mar 16, 2012	20.66	20.66	20.66	20.66	29	+0.14(+0.66%)
Mar 15, 2012	20.05	21.75	20.05	20.53	200	+0.00(+0.00%)
Mar 14, 2012	22.09	22.36	19.98	20.53	906	-0.54(-2.58%)
Mar 13, 2012	22.16	22.22	20.32	21.07	880	-1.02(-4.62%)
Mar 12, 2012	21.61	22.09	21.61	22.09	169	+0.48(+2.20%)
Mar 09, 2012	20.39	21.61	20.26	21.61	516	+0.41(+1.92%)
Mar 07, 2012	21.34	21.21	21.21	21.21	397	+0.41(+1.96%)
Mar 06, 2012	21.14	21.21	19.98	20.80	956	-0.34(-1.61%)
Mar 05, 2012	21.82	21.82	21.04	21.14	617	+0.07(+0.32%)
Mar 02, 2012	20.93	21.07	20.93	21.07	44	+0.00(+0.00%)
Mar 01, 2012	21.07	21.07	21.07	21.07	117	-2.31(-9.88%)
Feb 24, 2012	23.38	23.38	23.38	23.38	14	+0.07(+0.29%)
Feb 23, 2012	23.38	23.38	23.31	23.31	51	-0.34(-1.44%)
Feb 21, 2012	23.65	23.65	23.65	23.65	14	+0.14(+0.58%)
Feb 17, 2012	22.43	23.65	22.43	23.52	206	-0.07(-0.29%)
Feb 09, 2012	23.58	23.58	23.58	23.58	44	+0.88(+3.89%)
Feb 08, 2012	22.70	22.70	22.70	22.70	72	+0.00(+0.00%)
Feb 02, 2012	22.77	22.70	22.70	22.70	544	+0.48(+2.14%)
Feb 01, 2012	22.36	22.77	22.09	22.22	307	+1.50(+7.21%)
Jan 31, 2012	20.73	20.73	20.73	20.73	1,564	+0.68(+3.39%)
Jan 27, 2012	20.05	20.05	20.05	20.05	0	+0.79(+4.08%)
Jan 26, 2012	20.25	20.25	19.26	19.26	287	-1.13(-5.52%)
Jan 25, 2012	20.39	20.39	20.39	20.39	323	+0.14(+0.67%)
Jan 24, 2012	20.25	20.39	20.25	20.25	73	-0.14(-0.67%)
Jan 23, 2012	21.00	21.00	20.39	20.39	610	+0.00(+0.00%)
Jan 12, 2012	20.53	20.39	20.39	20.39	264	-0.68(-3.23%)
Jan 10, 2012	19.71	21.07	21.07	21.07	1,132	+1.09(+5.44%)
Jan 09, 2012	19.71	19.98	19.71	19.98	88	+0.41(+2.08%)
Jan 06, 2012	19.71	20.53	19.57	19.57	117	-0.82(-4.00%)
Jan 05, 2012	21.07	21.07	20.32	20.39	493	+0.00(+0.00%)
Jan 04, 2012	20.39	20.39	20.39	20.39	14	-0.68(-3.23%)
Dec 30, 2011	21.07	21.07	18.83	21.07	485	+0.27(+1.31%)
Dec 29, 2011	19.98	20.80	19.98	20.80	29	-0.27(-1.29%)
Dec 28, 2011	21.07	21.07	21.07	21.07	14	+1.36(+6.89%)
Dec 27, 2011	19.71	19.71	19.71	19.71	14	-0.81(-3.97%)
Dec 23, 2011	20.53	20.53	20.53	20.53	14	+0.00(+0.00%)
Dec 21, 2011	20.53	20.53	20.53	20.53	29	+0.14(+0.67%)
Dec 20, 2011	20.46	21.07	20.39	20.39	566	+0.10(+0.47%)
Dec 19, 2011	20.29	20.29	20.29	20.29	29	-0.10(-0.47%)
Dec 15, 2011	20.39	20.39	20.39	20.39	0	+0.34(+1.69%)
Dec 14, 2011	20.05	20.05	20.05	20.05	14	-0.14(-0.67%)
Dec 12, 2011	20.19	20.19	20.19	20.19	0	-0.07(-0.34%)
Dec 09, 2011	20.25	20.25	20.25	20.25	14	+0.07(+0.34%)
Dec 08, 2011	20.19	20.19	20.19	20.19	44	-0.07(-0.34%)
Dec 07, 2011	20.25	20.25	20.25	20.25	14	-0.14(-0.67%)
Dec 06, 2011	18.62	20.39	18.62	20.39	1,078	-0.82(-3.85%)
Dec 01, 2011	21.21	21.21	21.21	21.21	14	+0.14(+0.65%)
Nov 30, 2011	21.00	21.21	20.25	21.07	603	+1.50(+7.64%)
Nov 28, 2011	20.25	19.57	19.57	19.57	58	+1.09(+5.88%)
Nov 25, 2011	18.49	18.49	18.49	18.49	19	-0.88(-4.56%)
Nov 23, 2011	19.37	19.37	18.42	19.37	692	-0.68(-3.39%)
Nov 22, 2011	20.12	20.12	20.05	20.05	837	-0.20(-1.01%)
Nov 21, 2011	20.04	20.25	19.03	20.25	13,556	+0.54(+2.76%)
Nov 18, 2011	20.39	19.71	19.71	19.71	135	+0.95(+5.07%)
Nov 17, 2011	18.83	18.83	18.42	18.76	523	-0.68(-3.50%)
Nov 15, 2011	18.62	19.44	19.44	19.44	88	+1.02(+5.54%)
Nov 14, 2011	18.42	18.42	18.42	18.42	367	-1.97(-9.67%)
Nov 10, 2011	20.39	20.39	20.39	20.39	29	+0.00(+0.00%)
Nov 08, 2011	20.39	20.39	20.39	20.39	14	+0.00(+0.00%)
Nov 03, 2011	19.57	20.39	20.39	20.39	3,634	+0.48(+2.39%)
Nov 02, 2011	19.91	19.91	19.91	19.91	14	-0.01(-0.03%)
Oct 28, 2011	17.81	19.92	19.92	19.92	58	+0.55(+2.84%)
Oct 21, 2011	19.37	19.37	19.37	19.37	14	+0.34(+1.79%)
Oct 19, 2011	19.03	19.03	19.03	19.03	0	-0.20(-1.06%)
Oct 17, 2011	17.88	19.23	19.23	19.23	250	-0.61(-3.08%)
Oct 14, 2011	20.19	20.19	19.85	19.85	29	+0.82(+4.29%)
Oct 13, 2011	19.91	19.91	18.15	19.03	116	-0.61(-3.11%)
Oct 12, 2011	19.98	19.98	19.64	19.64	29	-0.48(-2.36%)
Oct 11, 2011	20.12	20.12	20.12	20.12	14	-0.07(-0.34%)
Oct 07, 2011	20.19	20.19	20.19	20.19	14	+2.17(+12.08%)
Oct 06, 2011	18.01	20.32	18.01	18.01	29	-1.02(-5.36%)
Oct 03, 2011	19.03	19.03	19.03	19.03	0	+0.00(+0.00%)
Sep 30, 2011	19.03	19.03	19.03	19.03	88	+0.20(+1.08%)
Sep 28, 2011	18.83	18.83	18.83	18.83	0	-0.20(-1.07%)
Sep 27, 2011	19.57	19.57	18.42	19.03	1,441	-1.16(-5.72%)
Sep 26, 2011	18.28	20.25	18.28	20.19	3,207	+0.12(+0.58%)
Sep 23, 2011	19.03	20.07	19.03	20.07	838	+1.04(+5.46%)
Sep 16, 2011	19.03	19.03	19.03	19.03	14	-0.97(-4.83%)
Sep 13, 2011	20.00	20.00	20.00	20.00	0	+0.97(+5.07%)
Sep 08, 2011	19.03	19.03	19.03	19.03	0	-1.03(-5.15%)
Sep 07, 2011	18.35	20.06	18.35	20.06	29	+0.83(+4.31%)
Sep 02, 2011	18.35	19.23	19.23	19.23	29	+0.20(+1.07%)
Aug 31, 2011	18.55	19.03	19.03	19.03	397	+0.00(+0.00%)
Aug 30, 2011	19.03	19.03	17.60	19.03	139	-0.14(-0.71%)
Aug 29, 2011	19.17	19.17	19.17	19.17	29	-0.14(-0.70%)
Aug 23, 2011	19.30	19.30	19.30	19.30	14	+1.29(+7.17%)
Aug 19, 2011	18.01	18.01	18.01	18.01	14	-0.34(-1.85%)
Aug 18, 2011	18.35	18.35	18.35	18.35	29	+0.00(+0.00%)
Aug 17, 2011	18.35	18.35	18.35	18.35	44	-0.34(-1.82%)
Aug 16, 2011	18.35	20.32	18.35	18.69	220	+0.34(+1.85%)
Aug 15, 2011	18.35	18.35	18.35	18.35	113	-0.34(-1.82%)
Aug 12, 2011	19.98	19.98	18.69	18.69	176	+0.34(+1.85%)
Aug 10, 2011	20.46	18.35	18.35	18.35	529	-1.73(-8.60%)
Aug 09, 2011	18.62	20.08	18.62	20.08	58	+0.10(+0.48%)
Aug 08, 2011	20.46	20.46	18.69	19.98	73	-0.48(-2.33%)
Aug 05, 2011	20.46	20.46	20.46	20.46	14	+1.84(+9.85%)
Aug 04, 2011	18.76	18.76	18.62	18.62	840	-1.63(-8.05%)
Aug 02, 2011	20.25	20.25	20.25	20.25	14	+0.00(+0.00%)
Jul 29, 2011	18.69	20.25	20.25	20.25	1,544	+1.56(+8.36%)
Jul 28, 2011	18.69	18.69	18.69	18.69	14	+0.00(+0.00%)
Jul 27, 2011	18.69	18.69	18.69	18.69	14	-1.56(-7.72%)
Jul 21, 2011	20.25	20.25	20.25	20.25	14	+1.56(+8.36%)
Jul 20, 2011	18.69	18.69	18.69	18.69	14	-1.54(-7.59%)
Jul 19, 2011	18.83	20.23	18.83	20.23	29	-0.50(-2.43%)
Jul 18, 2011	20.32	20.73	20.32	20.73	29	+0.34(+1.67%)
Jul 13, 2011	18.62	20.39	20.39	20.39	88	+0.27(+1.35%)
Jul 12, 2011	20.12	20.12	20.12	20.12	14	-0.07(-0.34%)
Jul 08, 2011	20.19	20.19	20.19	20.19	14	+1.63(+8.79%)
Jul 07, 2011	18.69	18.76	18.55	18.55	294	-1.16(-5.86%)
Jun 29, 2011	18.55	19.71	19.71	19.71	485	+0.00(+0.00%)
Jun 28, 2011	19.10	19.71	19.10	19.71	220	+0.00(+0.00%)
Jun 27, 2011	19.10	19.71	19.10	19.71	235	+0.07(+0.35%)
Jun 24, 2011	19.64	19.64	19.64	19.64	14	-0.07(-0.34%)
Jun 21, 2011	19.71	19.71	19.71	19.71	235	+0.20(+1.05%)
Jun 20, 2011	19.51	19.51	19.51	19.51	26	-0.68(-3.37%)
Jun 17, 2011	20.19	20.19	20.19	20.19	14	+0.41(+2.06%)
Jun 15, 2011	19.78	19.78	19.78	19.78	58	-0.48(-2.35%)
Jun 14, 2011	20.25	20.25	20.25	20.25	14	+0.07(+0.34%)
Jun 09, 2011	20.19	20.19	20.19	20.19	14	+0.68(+3.48%)
Jun 08, 2011	19.64	19.64	19.51	19.51	73	+0.14(+0.70%)

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.