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%)
May 01, 2006	9.379	10.13	9.379	9.948	250	-0.04(-0.43%)
Apr 28, 2006	10.40	10.40	9.379	9.991	1,471	-0.14(-1.34%)
Apr 27, 2006	10.13	10.19	9.923	10.13	662	+0.00(+0.00%)
Apr 26, 2006	9.515	10.13	9.515	10.13	10,263	+0.61(+6.43%)
Apr 25, 2006	9.651	9.651	9.039	9.515	2,089	+0.07(+0.72%)
Apr 24, 2006	8.700	10.74	8.700	9.447	18,472	+0.27(+2.96%)
Apr 21, 2006	9.515	9.515	9.175	9.175	308	-0.34(-3.57%)
Apr 20, 2006	9.515	10.19	9.447	9.515	7,823	-0.14(-1.41%)
Apr 19, 2006	9.107	9.855	8.903	9.651	1,302	+0.48(+5.19%)
Apr 18, 2006	8.659	9.379	8.632	9.175	404	+0.34(+3.85%)
Apr 17, 2006	8.836	8.836	8.836	8.836	0	+0.00(+0.00%)
Apr 13, 2006	9.175	9.175	8.836	8.836	963	-0.07(-0.76%)
Apr 12, 2006	9.651	9.651	8.903	8.903	88	-0.27(-2.96%)
Apr 11, 2006	9.175	9.175	9.175	9.175	147	-0.07(-0.74%)
Apr 10, 2006	9.651	9.855	9.243	9.243	2,648	+0.07(+0.74%)
Apr 07, 2006	9.515	9.719	9.039	9.175	1,206	+0.07(+0.75%)
Apr 06, 2006	9.107	9.107	8.632	9.107	88	-0.07(-0.74%)
Apr 05, 2006	8.836	9.651	8.836	9.175	1,719	+0.07(+0.75%)
Apr 04, 2006	8.836	9.107	7.680	9.107	2,620	+0.50(+5.85%)
Apr 03, 2006	8.971	9.039	8.496	8.604	509	-0.57(-6.22%)
Mar 31, 2006	8.836	9.719	8.836	9.175	1,250	+0.07(+0.75%)
Mar 30, 2006	9.107	9.107	9.107	9.107	73	+0.00(+0.00%)
Mar 29, 2006	8.292	9.107	8.292	9.107	2,300	+0.34(+3.88%)
Mar 28, 2006	8.360	8.768	8.360	8.768	161	+0.39(+4.71%)
Mar 27, 2006	8.373	8.373	8.373	8.373	44	-0.46(-5.23%)
Mar 24, 2006	8.836	8.836	8.836	8.836	0	+0.00(+0.00%)
Mar 23, 2006	9.039	9.039	8.836	8.836	29	+0.41(+4.84%)
Mar 22, 2006	8.428	8.428	8.428	8.428	147	-0.27(-3.12%)
Mar 21, 2006	8.700	8.700	8.700	8.700	0	+0.00(+0.00%)
Mar 20, 2006	8.632	8.700	8.428	8.700	592	+0.75(+9.40%)
Mar 17, 2006	7.952	7.952	7.952	7.952	161	-1.16(-12.69%)
Mar 16, 2006	9.107	9.107	9.107	9.107	0	+0.00(+0.00%)
Mar 15, 2006	8.700	9.107	8.700	9.107	161	-0.07(-0.74%)
Mar 14, 2006	8.632	9.175	8.632	9.175	294	+0.61(+7.14%)
Mar 13, 2006	8.564	8.564	8.496	8.564	403	-0.07(-0.79%)
Mar 10, 2006	8.564	8.632	8.564	8.632	441	+0.14(+1.60%)
Mar 09, 2006	8.496	8.496	8.496	8.496	14	-0.07(-0.79%)
Mar 08, 2006	8.496	8.585	8.496	8.564	431	+0.00(+0.00%)
Mar 07, 2006	8.564	8.564	8.564	8.564	14	+0.07(+0.80%)
Mar 06, 2006	8.496	8.496	8.496	8.496	58	-0.61(-6.72%)
Mar 03, 2006	8.768	9.107	8.360	9.107	411	+0.75(+8.94%)
Mar 02, 2006	8.360	8.360	8.360	8.360	29	-0.07(-0.81%)

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.