Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

16.99 +1.47 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.836 8.836 8.224 8.224 147 -0.68(-7.63%)
Jun 27, 2002 8.903 8.903 8.903 8.903 0 +0.00(+0.00%)
Jun 26, 2002 8.836 8.903 8.836 8.903 411 -0.27(-2.96%)
Jun 25, 2002 9.039 9.175 8.224 9.175 470 +0.61(+7.14%)
Jun 21, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 20, 2002 8.496 8.564 8.496 8.564 647 +0.00(+0.00%)
Jun 19, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 18, 2002 8.564 8.570 8.564 8.564 235 +0.00(+0.00%)
Jun 17, 2002 8.564 8.564 8.564 8.564 29 +0.00(+0.00%)
Jun 14, 2002 8.564 8.564 8.564 8.564 220 -0.01(-0.08%)
Jun 12, 2002 8.570 8.570 8.570 8.570 14 +0.07(+0.88%)
Jun 11, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Jun 10, 2002 8.496 8.496 8.496 8.496 29 +0.00(+0.00%)
Jun 07, 2002 9.719 9.719 8.496 8.496 117 +0.48(+5.93%)
Jun 06, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jun 05, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 31, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 28, 2002 7.952 8.020 7.952 8.020 956 +0.07(+0.85%)
May 27, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 24, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 23, 2002 7.884 7.952 7.884 7.952 161 +0.07(+0.86%)
May 22, 2002 8.156 8.156 7.884 7.884 264 -1.90(-19.44%)
May 21, 2002 9.787 9.787 9.787 9.787 14 +1.97(+25.22%)
May 20, 2002 8.496 9.447 7.816 7.816 529 -0.68(-8.00%)
May 17, 2002 8.496 8.496 8.496 8.496 58 +0.00(+0.00%)
May 16, 2002 8.428 8.496 8.428 8.496 868 +0.33(+4.08%)
May 15, 2002 8.163 8.163 8.163 8.163 44 -0.20(-2.36%)
May 14, 2002 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
May 13, 2002 7.816 8.360 7.816 8.360 367 +0.20(+2.50%)
May 10, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 09, 2002 8.156 8.156 8.156 8.156 14 +0.00(+0.00%)
May 08, 2002 8.156 8.156 8.156 8.156 294 -0.27(-3.23%)
May 07, 2002 7.884 8.428 7.884 8.428 308 +0.00(+0.00%)
May 06, 2002 7.884 8.428 7.884 8.428 294 +0.27(+3.33%)
May 03, 2002 8.156 8.156 8.156 8.156 367 +0.00(+0.00%)
May 02, 2002 8.156 8.156 8.156 8.156 14 -0.07(-0.83%)
May 01, 2002 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Apr 30, 2002 8.156 8.224 8.156 8.224 720 -0.27(-3.20%)
Apr 29, 2002 8.088 8.496 7.952 8.496 1,132 +0.07(+0.81%)
Apr 26, 2002 7.816 8.428 7.816 8.428 161 +0.61(+7.83%)
Apr 25, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Apr 24, 2002 7.816 7.816 7.816 7.816 73 +0.07(+0.88%)
Apr 23, 2002 8.428 8.496 7.680 7.748 956 -0.68(-8.06%)
Apr 22, 2002 8.428 8.428 8.428 8.428 147 +0.00(+0.00%)
Apr 19, 2002 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Apr 18, 2002 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Apr 17, 2002 8.156 8.428 8.156 8.428 779 +0.41(+5.08%)
Apr 16, 2002 7.993 8.020 7.544 8.020 441 -0.34(-4.06%)
Apr 15, 2002 8.428 8.428 8.360 8.360 603 -0.07(-0.81%)
Apr 12, 2002 8.428 8.428 8.428 8.428 14 +0.54(+6.90%)
Apr 11, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Apr 10, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Apr 09, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Apr 08, 2002 7.816 8.428 6.797 7.884 4,266 -0.27(-3.33%)
Apr 05, 2002 8.088 8.156 7.891 8.156 1,147 +0.00(+0.00%)
Apr 04, 2002 7.884 8.156 7.884 8.156 1,029 +0.27(+3.45%)
Apr 03, 2002 8.088 8.088 7.884 7.884 485 +0.00(+0.00%)
Apr 02, 2002 7.884 7.884 7.884 7.884 29 -0.20(-2.52%)
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.