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%)

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.