Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	21.47	22.79	19.53	20.09	19,289	-1.32(-6.15%)
May 30, 2012	19.67	22.58	19.18	21.40	27,182	+2.08(+10.75%)
May 29, 2012	19.39	20.09	19.05	19.32	1,963	+0.21(+1.09%)
May 25, 2012	20.02	20.57	19.12	19.12	2,266	-0.97(-4.83%)
May 24, 2012	20.22	20.29	18.48	20.09	1,060	+0.35(+1.75%)
May 23, 2012	21.47	21.47	18.15	19.74	2,410	+0.69(+3.64%)
May 22, 2012	19.32	19.67	19.05	19.05	1,265	-0.35(-1.78%)
May 21, 2012	19.39	19.39	19.39	19.39	108	-0.00(-0.00%)
May 18, 2012	19.39	20.22	19.39	19.39	2,418	+0.00(+0.00%)
May 17, 2012	18.77	19.60	18.77	19.39	541	-0.35(-1.75%)
May 16, 2012	20.43	21.47	19.11	19.74	1,402	-0.60(-2.93%)
May 15, 2012	20.07	20.57	20.02	20.33	1,003	+0.53(+2.65%)
May 14, 2012	19.46	20.15	19.39	19.81	1,991	+0.49(+2.51%)
May 11, 2012	20.71	21.75	19.32	19.32	8,852	-1.45(-7.00%)
May 10, 2012	20.92	21.75	20.09	20.78	4,063	-0.07(-0.33%)
May 09, 2012	21.47	22.16	20.50	20.85	3,996	-0.90(-4.14%)
May 08, 2012	23.89	23.89	20.78	21.75	6,932	-2.15(-8.99%)
May 07, 2012	24.24	26.18	23.55	23.89	23,404	-0.28(-1.15%)
May 04, 2012	24.10	24.17	23.20	24.17	1,976	+1.11(+4.80%)
May 03, 2012	22.79	29.02	22.79	23.06	24,177	+0.28(+1.24%)
May 02, 2012	21.96	22.86	21.96	22.78	2,298	+1.93(+9.28%)
May 01, 2012	20.85	20.85	20.85	20.85	35	+0.00(+0.00%)
Apr 30, 2012	20.85	20.85	20.85	20.85	21	-0.35(-1.63%)
Apr 27, 2012	21.19	21.19	21.19	21.19	40	-0.07(-0.33%)
Apr 26, 2012	21.82	21.82	21.19	21.26	173	-0.69(-3.15%)
Apr 23, 2012	21.96	21.96	21.96	21.96	28	+0.07(+0.32%)
Apr 20, 2012	21.89	21.89	21.89	21.89	28	-0.28(-1.25%)
Apr 19, 2012	22.16	22.16	20.85	22.16	317	-0.55(-2.44%)
Apr 17, 2012	22.72	22.72	22.72	22.72	14	+0.82(+3.75%)
Apr 16, 2012	22.23	22.23	21.89	21.90	122	-0.48(-2.13%)
Apr 11, 2012	22.23	22.37	22.37	22.37	72	+0.55(+2.54%)
Apr 10, 2012	22.23	22.23	21.82	21.82	35	+0.07(+0.32%)
Apr 09, 2012	21.75	21.75	21.75	21.75	14	-0.28(-1.26%)
Apr 05, 2012	21.96	22.02	21.96	22.02	129	-1.04(-4.50%)
Apr 04, 2012	22.16	24.24	22.16	23.06	86	+1.45(+6.73%)
Apr 03, 2012	21.54	21.61	21.54	21.61	43	-0.44(-2.01%)
Apr 02, 2012	21.82	22.51	21.82	22.05	238	+0.24(+1.08%)
Mar 30, 2012	22.44	23.20	21.82	21.82	362	+0.14(+0.64%)
Mar 29, 2012	21.68	21.68	21.68	21.68	36	+0.07(+0.32%)
Mar 28, 2012	22.37	22.37	21.61	21.61	433	-0.76(-3.41%)
Mar 26, 2012	23.20	22.37	22.37	22.37	259	-0.07(-0.31%)
Mar 23, 2012	22.44	22.51	22.37	22.44	499	+0.07(+0.31%)
Mar 22, 2012	22.44	22.44	22.37	22.37	134	-0.28(-1.22%)
Mar 21, 2012	22.58	22.65	22.37	22.65	380	+0.76(+3.48%)
Mar 20, 2012	20.43	22.02	20.43	21.89	280	-0.28(-1.25%)
Mar 19, 2012	20.36	22.16	20.36	22.16	202	+1.11(+5.26%)
Mar 16, 2012	21.05	21.05	21.05	21.05	28	+0.14(+0.66%)
Mar 15, 2012	20.43	22.16	20.43	20.92	196	+0.00(+0.00%)
Mar 14, 2012	22.51	22.79	20.36	20.92	889	-0.55(-2.58%)
Mar 13, 2012	22.58	22.65	20.71	21.47	864	-1.04(-4.62%)
Mar 12, 2012	22.02	22.51	22.02	22.51	166	+0.48(+2.20%)
Mar 09, 2012	20.78	22.02	20.65	22.02	507	+0.42(+1.92%)
Mar 07, 2012	21.75	21.61	21.61	21.61	389	+0.42(+1.96%)
Mar 06, 2012	21.54	21.61	20.36	21.19	938	-0.35(-1.61%)
Mar 05, 2012	22.23	22.23	21.44	21.54	606	+0.07(+0.32%)
Mar 02, 2012	21.33	21.47	21.33	21.47	43	+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.