Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.75	25.75	25.75	25.75	34	+0.13(+0.49%)
May 27, 2015	25.62	25.62	25.62	25.62	102	-0.27(-1.05%)
May 26, 2015	25.56	26.48	25.56	25.89	284	+0.24(+0.93%)
May 21, 2015	25.69	25.66	25.66	25.66	14	+0.17(+0.67%)
May 20, 2015	25.49	25.94	25.49	25.49	860	-0.61(-2.34%)
May 19, 2015	25.52	26.10	25.52	26.10	514	+0.72(+2.84%)
May 18, 2015	25.49	25.83	25.38	25.38	1,535	-0.18(-0.69%)
May 15, 2015	25.69	25.83	25.15	25.56	1,213	-0.09(-0.34%)
May 14, 2015	25.89	25.89	25.56	25.64	186	-0.39(-1.49%)
May 13, 2015	26.03	26.03	26.03	26.03	29	+0.37(+1.45%)
May 12, 2015	25.66	25.66	25.66	25.66	26	-0.10(-0.39%)
May 11, 2015	25.83	25.83	25.49	25.76	444	-0.67(-2.55%)
May 08, 2015	25.96	26.64	25.22	26.43	485	+0.47(+1.81%)
May 07, 2015	25.96	26.71	25.96	25.96	336	+0.00(+0.00%)
May 05, 2015	26.10	25.96	25.96	25.96	235	-0.44(-1.67%)
May 04, 2015	25.99	26.47	25.96	26.40	1,007	+0.44(+1.70%)
May 01, 2015	26.51	26.51	25.96	25.96	103	-0.75(-2.80%)
Apr 29, 2015	26.71	26.71	26.71	26.71	29	+0.48(+1.81%)
Apr 27, 2015	26.03	26.23	26.23	26.23	5	+0.27(+1.05%)
Apr 23, 2015	26.03	25.96	25.96	25.96	220	-0.20(-0.78%)
Apr 22, 2015	26.34	26.85	25.15	26.17	2,167	-0.68(-2.53%)
Apr 21, 2015	26.64	26.98	26.17	26.85	1,712	+0.61(+2.33%)
Apr 20, 2015	26.91	26.91	26.23	26.23	489	-0.54(-2.03%)
Apr 17, 2015	26.91	26.91	26.64	26.78	102	-0.14(-0.50%)
Apr 16, 2015	26.64	26.91	26.64	26.91	314	+0.14(+0.51%)
Apr 15, 2015	26.64	26.79	26.64	26.78	132	-0.07(-0.25%)
Apr 14, 2015	26.78	26.85	26.78	26.85	161	-0.14(-0.50%)
Apr 13, 2015	27.05	27.05	26.51	26.98	424	+0.61(+2.32%)
Apr 10, 2015	26.37	26.51	26.37	26.37	353	+0.34(+1.31%)
Apr 09, 2015	26.64	26.85	25.56	26.03	1,197	-0.68(-2.54%)
Apr 08, 2015	26.64	26.71	26.64	26.71	674	+0.00(+0.00%)
Apr 07, 2015	26.85	27.66	26.49	26.71	1,657	-0.34(-1.26%)
Apr 06, 2015	26.66	27.05	26.56	27.05	857	-0.24(-0.87%)
Apr 02, 2015	27.05	27.29	27.29	27.29	323	+0.10(+0.37%)
Apr 01, 2015	27.05	27.19	26.71	27.19	2,243	+0.34(+1.27%)
Mar 31, 2015	26.58	27.19	26.57	26.85	386	-0.48(-1.74%)
Mar 30, 2015	27.12	27.53	27.12	27.32	1,237	+0.00(+0.00%)
Mar 24, 2015	27.53	27.32	27.32	27.32	176	+0.00(+0.00%)
Mar 23, 2015	27.19	27.53	27.19	27.32	816	-0.14(-0.49%)
Mar 20, 2015	27.58	27.58	27.46	27.46	35	+0.07(+0.25%)
Mar 19, 2015	27.53	27.53	27.39	27.39	125	-0.26(-0.93%)
Mar 17, 2015	27.39	27.65	27.65	27.65	117	+0.19(+0.69%)
Mar 16, 2015	27.73	27.73	27.39	27.46	507	-0.27(-0.98%)
Mar 13, 2015	27.73	27.73	27.73	27.73	177	+0.31(+1.11%)
Mar 12, 2015	27.73	27.73	27.19	27.42	246	+0.31(+1.13%)
Mar 11, 2015	27.66	27.66	27.12	27.12	220	+0.07(+0.25%)
Mar 10, 2015	27.08	27.12	27.05	27.05	336	-0.14(-0.50%)
Mar 09, 2015	27.19	27.19	27.19	27.19	20	+0.00(+0.00%)
Mar 06, 2015	27.19	27.19	27.19	27.19	14	-0.41(-1.48%)
Mar 05, 2015	27.53	27.59	27.53	27.59	176	+0.41(+1.50%)
Mar 04, 2015	27.59	27.59	27.19	27.19	116	+0.00(+0.00%)
Mar 03, 2015	27.53	27.19	27.19	27.19	306	-0.00(-0.00%)
Mar 02, 2015	27.59	27.73	27.05	27.19	3,009	-0.61(-2.20%)
Feb 27, 2015	27.67	27.80	27.67	27.80	69	-0.34(-1.21%)
Feb 25, 2015	28.55	28.14	28.14	28.14	2	-0.41(-1.43%)
Feb 24, 2015	28.55	28.55	28.55	28.55	444	+0.34(+1.21%)
Feb 23, 2015	27.25	28.40	27.05	28.21	1,448	-0.16(-0.55%)
Feb 20, 2015	27.25	28.36	27.25	28.36	57	+1.18(+4.32%)
Feb 19, 2015	27.02	27.52	26.99	27.19	655	-0.47(-1.70%)
Feb 18, 2015	27.87	27.87	26.91	27.66	338	-0.75(-2.65%)
Feb 17, 2015	27.66	28.42	27.18	28.41	2,711	+0.20(+0.72%)
Feb 13, 2015	28.75	28.21	28.21	28.21	1,235	+0.14(+0.48%)
Feb 12, 2015	27.53	28.55	27.53	28.07	3,618	+1.22(+4.56%)
Feb 11, 2015	27.05	27.87	26.78	26.85	925	+0.14(+0.51%)
Feb 10, 2015	26.51	27.32	26.51	26.71	642	+0.68(+2.61%)
Feb 09, 2015	27.46	27.46	25.69	26.03	3,986	-1.56(-5.66%)
Feb 06, 2015	28.48	28.48	27.46	27.59	1,670	-0.18(-0.64%)
Feb 05, 2015	27.87	27.87	27.60	27.77	1,004	-0.23(-0.82%)
Feb 04, 2015	27.80	28.14	27.53	28.00	295	+0.17(+0.61%)
Feb 02, 2015	27.66	27.83	27.83	27.83	1,368	-0.10(-0.37%)
Jan 30, 2015	27.66	27.94	27.66	27.93	610	+0.30(+1.08%)
Jan 29, 2015	28.00	28.21	28.21	27.63	308	-0.57(-2.02%)
Jan 28, 2015	27.87	28.21	27.87	28.21	1,057	+0.46(+1.66%)
Jan 27, 2015	27.93	27.99	27.74	27.74	139	+0.18(+0.64%)
Jan 26, 2015	27.73	27.73	27.53	27.57	2,114	-0.03(-0.10%)
Jan 23, 2015	27.93	28.41	27.59	27.59	1,494	-0.34(-1.22%)
Jan 22, 2015	28.48	28.61	27.53	27.93	1,317	-0.14(-0.48%)
Jan 21, 2015	27.93	28.48	27.46	28.07	554	+0.07(+0.24%)
Jan 20, 2015	27.53	28.34	27.53	28.00	879	+0.54(+1.98%)
Jan 16, 2015	27.05	28.07	27.05	27.46	3,348	+0.31(+1.15%)
Jan 15, 2015	27.18	27.18	27.14	27.14	426	-0.25(-0.90%)
Jan 14, 2015	26.85	27.39	26.85	27.39	179	+0.07(+0.25%)
Jan 12, 2015	27.05	27.32	27.32	27.32	2	+0.41(+1.52%)
Jan 08, 2015	26.91	26.91	26.91	26.91	12	-0.27(-1.00%)
Jan 07, 2015	26.85	27.53	26.85	27.19	1,000	+0.05(+0.20%)
Jan 06, 2015	27.46	27.53	27.11	27.13	263	-0.39(-1.43%)
Jan 05, 2015	27.53	28.13	27.19	27.53	1,962	+0.41(+1.50%)
Jan 02, 2015	26.98	27.12	26.85	27.12	1,261	-0.68(-2.44%)
Dec 31, 2014	27.59	27.80	27.80	27.80	1,942	-0.07(-0.24%)
Dec 30, 2014	27.19	27.87	27.19	27.87	611	+0.14(+0.49%)
Dec 29, 2014	28.00	28.89	27.73	27.73	2,581	-0.27(-0.97%)
Dec 26, 2014	27.53	28.00	27.25	28.00	1,049	+0.93(+3.43%)
Dec 24, 2014	27.19	27.07	27.07	27.07	1,971	+0.11(+0.39%)
Dec 23, 2014	26.71	27.19	25.35	26.97	2,526	+0.80(+3.06%)
Dec 22, 2014	25.51	26.71	25.51	26.17	2,095	+0.54(+2.12%)
Dec 19, 2014	25.62	25.62	25.46	25.62	593	+0.00(+0.00%)
Dec 18, 2014	25.62	25.62	25.62	25.62	153	+0.10(+0.41%)
Dec 17, 2014	25.62	25.62	25.42	25.52	686	+0.03(+0.12%)
Dec 16, 2014	25.49	25.62	25.08	25.49	2,270	+0.07(+0.27%)
Dec 15, 2014	24.67	25.49	24.60	25.42	2,571	+0.82(+3.31%)
Dec 12, 2014	24.54	25.42	24.54	24.60	1,074	-0.28(-1.11%)
Dec 11, 2014	25.42	25.42	24.88	24.88	543	-0.20(-0.80%)
Dec 10, 2014	25.49	25.49	25.08	25.08	93	-0.34(-1.34%)
Dec 09, 2014	25.42	25.42	24.74	25.42	1,498	+0.39(+1.54%)
Dec 08, 2014	25.42	25.42	24.13	25.03	330	-0.39(-1.52%)
Dec 05, 2014	25.28	25.42	24.81	25.42	765	+0.00(+0.00%)
Dec 04, 2014	25.42	25.49	25.28	25.42	758	+0.14(+0.54%)
Dec 03, 2014	25.08	25.49	24.88	25.28	1,575	+0.95(+3.91%)
Dec 02, 2014	24.26	24.74	24.26	24.33	466	-0.48(-1.92%)
Dec 01, 2014	24.20	25.22	23.79	24.81	4,384	+0.61(+2.53%)
Nov 26, 2014	24.47	24.20	24.20	24.20	1	+0.07(+0.28%)
Nov 25, 2014	25.28	25.35	23.92	24.13	644	-0.41(-1.66%)
Nov 24, 2014	23.31	25.35	22.90	24.54	1,672	+1.56(+6.80%)
Nov 21, 2014	23.65	23.79	22.50	22.97	1,622	-0.82(-3.43%)
Nov 20, 2014	23.11	23.79	22.57	23.79	7,922	+1.02(+4.48%)
Nov 19, 2014	21.21	22.77	21.21	22.77	24,882	+1.90(+9.12%)
Nov 18, 2014	20.87	20.87	20.87	20.87	310	-0.20(-0.96%)
Nov 17, 2014	20.80	21.21	20.25	21.07	3,530	+0.34(+1.64%)
Nov 14, 2014	21.00	21.00	20.65	20.73	1,397	-0.48(-2.24%)
Nov 13, 2014	20.73	21.21	20.73	21.21	601	+0.07(+0.31%)
Nov 12, 2014	21.09	21.14	21.09	21.14	110	+0.05(+0.23%)
Nov 11, 2014	21.21	21.21	20.87	21.09	173	+0.01(+0.03%)
Nov 10, 2014	21.09	21.09	21.09	21.09	44	+0.15(+0.73%)
Nov 07, 2014	20.73	20.93	20.73	20.93	232	+0.20(+0.98%)
Nov 06, 2014	20.73	20.73	20.73	20.73	654	-0.00(-0.00%)
Nov 05, 2014	20.73	20.73	20.73	20.73	160	-0.41(-1.93%)
Nov 04, 2014	20.80	21.14	20.73	21.14	1,257	+0.34(+1.63%)
Nov 03, 2014	20.73	20.93	20.32	20.80	2,659	-0.27(-1.29%)
Oct 31, 2014	21.07	21.07	21.07	21.07	69	+0.03(+0.13%)
Oct 30, 2014	21.04	21.04	21.04	21.04	29	-0.16(-0.77%)
Oct 22, 2014	20.93	21.20	21.20	21.20	2	+0.23(+1.10%)
Oct 21, 2014	21.65	21.65	20.97	20.97	53	+0.24(+1.15%)
Oct 17, 2014	20.73	20.74	20.74	20.74	11	+0.01(+0.03%)
Oct 16, 2014	20.80	20.80	20.73	20.73	279	+0.01(+0.04%)
Oct 15, 2014	20.73	20.73	20.72	20.72	2,488	-0.29(-1.39%)
Oct 14, 2014	20.80	21.01	20.80	21.01	43	+0.03(+0.13%)
Oct 13, 2014	20.80	20.99	20.80	20.99	235	+0.26(+1.25%)
Oct 10, 2014	20.73	20.73	20.73	20.73	794	+0.00(+0.00%)
Oct 09, 2014	21.00	21.00	20.39	20.73	1,218	-0.21(-1.00%)
Oct 07, 2014	21.00	20.94	20.94	20.94	147	+0.01(+0.03%)
Oct 06, 2014	21.00	21.00	20.93	20.93	42	+0.11(+0.53%)
Oct 02, 2014	20.80	20.82	20.82	20.82	44	-0.17(-0.83%)
Sep 30, 2014	21.00	21.00	21.00	21.00	29	-0.07(-0.35%)
Sep 29, 2014	20.87	21.14	20.87	21.07	161	+0.34(+1.64%)
Sep 26, 2014	20.80	20.80	20.39	20.73	1,343	+0.27(+1.33%)
Sep 25, 2014	20.46	20.46	20.46	20.46	169	-0.41(-1.98%)
Sep 24, 2014	20.80	20.87	20.80	20.87	44	+0.01(+0.03%)
Sep 23, 2014	20.80	20.87	20.59	20.87	3,348	+0.07(+0.33%)
Sep 22, 2014	20.73	20.80	20.73	20.80	252	+0.07(+0.33%)
Sep 19, 2014	20.46	20.73	20.32	20.73	2,758	-0.27(-1.27%)
Sep 18, 2014	21.00	21.00	21.00	21.00	152	+0.67(+3.31%)
Sep 17, 2014	20.80	21.80	20.32	20.32	2,178	-0.41(-1.96%)
Sep 16, 2014	21.95	21.95	20.73	20.73	93	-0.68(-3.17%)
Sep 12, 2014	20.59	21.41	21.41	21.41	13	+0.09(+0.41%)
Sep 10, 2014	21.34	21.32	21.32	21.32	14	+0.52(+2.52%)
Sep 09, 2014	20.80	20.80	20.80	20.80	261	+0.00(+0.00%)
Sep 08, 2014	20.80	20.80	20.80	20.80	20	+0.47(+2.30%)
Sep 05, 2014	20.66	20.66	20.33	20.33	1,029	-0.20(-0.96%)
Sep 04, 2014	21.27	21.27	20.53	20.53	684	-0.27(-1.30%)
Sep 03, 2014	21.75	21.75	20.66	20.80	1,287	-0.93(-4.29%)
Sep 02, 2014	21.55	21.73	20.98	21.73	1,842	+0.72(+3.45%)
Aug 29, 2014	22.02	21.00	21.00	21.00	44	+0.21(+0.99%)
Aug 28, 2014	20.80	20.80	20.80	20.80	367	+0.00(+0.00%)
Aug 27, 2014	22.09	22.16	20.80	20.80	1,253	-0.95(-4.37%)
Aug 26, 2014	22.09	22.16	21.55	21.75	147	+0.27(+1.27%)
Aug 25, 2014	22.29	22.29	21.48	21.48	1,915	-0.27(-1.25%)
Aug 22, 2014	21.14	22.09	21.00	21.75	3,045	+0.00(+0.00%)
Aug 21, 2014	21.61	22.97	21.16	21.75	1,627	+0.34(+1.59%)
Aug 20, 2014	20.53	21.41	20.19	21.41	7,875	+0.48(+2.27%)
Aug 19, 2014	20.39	21.00	20.19	20.93	60,580	+0.54(+2.67%)
Aug 18, 2014	20.46	20.99	20.19	20.39	3,293	-0.20(-0.99%)
Aug 15, 2014	20.73	20.66	20.59	20.59	279	-0.07(-0.33%)
Aug 14, 2014	20.39	20.66	20.32	20.66	1,035	-0.41(-1.94%)
Aug 13, 2014	21.07	21.07	21.07	21.07	14	+0.61(+2.99%)
Aug 12, 2014	20.87	21.37	20.39	20.46	918	-0.68(-3.22%)
Aug 11, 2014	20.46	21.14	20.46	21.14	117	+0.38(+1.83%)
Aug 08, 2014	20.94	21.14	20.46	20.76	6,285	+0.30(+1.46%)
Aug 07, 2014	20.80	21.47	20.39	20.46	1,380	+0.14(+0.67%)
Aug 06, 2014	20.73	20.80	19.85	20.32	1,190	-0.34(-1.65%)
Aug 05, 2014	20.59	20.66	20.32	20.66	1,907	-0.41(-1.94%)
Aug 04, 2014	20.74	21.41	19.91	21.07	1,810	-0.51(-2.36%)
Aug 01, 2014	21.58	21.58	21.58	21.58	14	+1.12(+5.48%)
Jul 29, 2014	21.55	20.46	20.46	20.46	82	-0.61(-2.90%)
Jul 28, 2014	21.21	21.48	20.99	21.07	228	-0.27(-1.27%)
Jul 25, 2014	21.27	21.34	21.27	21.34	44	+0.27(+1.29%)
Jul 24, 2014	21.68	21.68	21.07	21.07	809	+0.00(+0.00%)
Jul 23, 2014	21.62	21.62	21.07	21.07	3,097	+0.20(+0.98%)
Jul 22, 2014	22.02	22.02	20.32	20.87	893	-0.34(-1.60%)
Jul 21, 2014	21.27	22.09	21.07	21.21	1,838	+0.00(+0.00%)
Jul 18, 2014	21.21	21.75	21.07	21.21	279	-0.84(-3.82%)
Jul 17, 2014	22.05	22.05	22.05	22.05	14	+0.98(+4.65%)
Jul 16, 2014	21.21	21.21	21.07	21.07	139	-0.94(-4.25%)
Jul 15, 2014	21.95	22.01	21.95	22.01	60	+0.80(+3.77%)
Jul 14, 2014	21.48	22.70	21.21	21.21	428	-0.46(-2.13%)
Jul 10, 2014	22.56	21.67	21.67	21.67	411	-0.33(-1.49%)
Jul 09, 2014	21.00	22.22	21.00	21.99	335	+0.18(+0.81%)
Jul 08, 2014	21.73	22.43	21.41	21.82	1,589	+0.86(+4.12%)
Jul 07, 2014	21.27	21.35	20.87	20.95	470	-0.46(-2.13%)
Jul 03, 2014	21.41	21.41	21.41	21.41	73	+0.14(+0.64%)
Jul 02, 2014	21.27	21.27	21.27	21.27	14	+0.00(+0.00%)
Jul 01, 2014	21.44	21.88	20.93	21.27	293	+0.14(+0.64%)
Jun 27, 2014	21.14	21.14	21.14	21.14	14	-0.41(-1.89%)
Jun 26, 2014	21.34	21.55	21.34	21.55	228	-0.07(-0.31%)
Jun 25, 2014	21.61	21.61	21.61	21.61	33	-0.47(-2.14%)
Jun 24, 2014	21.14	22.09	21.14	22.09	214	+0.47(+2.19%)
Jun 23, 2014	22.09	22.09	21.61	21.61	1,275	-0.20(-0.93%)
Jun 20, 2014	22.02	22.09	21.68	21.82	2,937	-0.20(-0.92%)
Jun 19, 2014	21.69	22.09	21.68	22.02	1,827	-0.07(-0.31%)
Jun 18, 2014	23.18	23.18	22.09	22.09	2,195	-1.36(-5.79%)
Jun 17, 2014	23.38	23.45	23.11	23.45	80	+0.07(+0.28%)
Jun 16, 2014	23.11	23.38	23.11	23.38	101	+0.20(+0.88%)
Jun 13, 2014	23.18	23.18	23.18	23.18	17	+0.07(+0.29%)
Jun 12, 2014	22.29	23.11	22.29	23.11	1,021	+1.02(+4.62%)
Jun 11, 2014	22.50	22.50	22.09	22.09	205	-0.33(-1.47%)
Jun 10, 2014	22.42	22.42	22.16	22.42	45	+0.33(+1.50%)
Jun 06, 2014	22.09	22.09	22.09	22.09	179	+0.34(+1.56%)
Jun 04, 2014	21.75	21.75	21.75	21.75	0	-0.41(-1.84%)
Jun 03, 2014	22.50	23.03	22.10	22.16	765	-0.20(-0.90%)

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.