Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.02	22.09	22.09	22.09	147	+1.22(+5.86%)
Jun 29, 2010	21.14	22.09	20.80	20.87	579	-0.54(-2.52%)
Jun 22, 2010	21.21	21.40	21.40	21.40	102	+0.27(+1.26%)
Jun 16, 2010	21.14	21.14	21.14	21.14	161	-0.00(-0.00%)
Jun 14, 2010	21.14	21.14	21.14	21.14	132	-0.95(-4.30%)
Jun 11, 2010	22.09	22.09	22.09	22.09	88	+0.24(+1.09%)
Jun 09, 2010	21.85	21.85	21.85	21.85	0	+1.12(+5.41%)
Jun 08, 2010	20.73	20.73	20.73	20.73	66	-3.06(-12.86%)
May 28, 2010	22.70	23.79	23.79	23.79	264	+0.34(+1.45%)
May 27, 2010	23.11	23.45	23.11	23.45	147	+2.85(+13.86%)
May 26, 2010	20.80	20.80	20.59	20.59	132	-0.14(-0.66%)
May 25, 2010	20.73	20.73	20.73	20.73	58	+0.00(+0.00%)
May 24, 2010	20.73	20.73	20.73	20.73	14	+0.34(+1.67%)
May 20, 2010	20.39	20.39	20.39	20.39	0	-1.09(-5.06%)
May 19, 2010	23.55	23.65	20.59	21.48	1,368	-2.31(-9.71%)
May 17, 2010	23.86	23.79	23.79	23.79	117	-0.34(-1.41%)
May 13, 2010	24.13	24.13	24.13	24.13	0	+0.34(+1.43%)
May 06, 2010	23.92	23.79	23.79	23.79	161	-0.14(-0.57%)
May 04, 2010	23.92	23.92	23.92	23.92	0	-1.70(-6.63%)
Apr 30, 2010	25.62	25.62	25.62	25.62	0	+1.77(+7.41%)
Apr 27, 2010	23.86	23.86	23.86	23.86	0	+0.07(+0.29%)
Apr 26, 2010	23.65	23.79	23.65	23.79	114	+0.14(+0.58%)
Apr 23, 2010	23.72	23.72	23.65	23.65	44	+0.00(+0.00%)
Apr 21, 2010	23.65	23.65	23.65	23.65	0	+0.20(+0.87%)
Apr 20, 2010	22.09	23.45	21.75	23.45	353	+1.56(+7.14%)
Apr 14, 2010	21.88	21.88	21.88	21.88	0	-0.50(-2.22%)
Apr 13, 2010	22.19	22.39	22.16	22.38	111	-0.05(-0.21%)
Apr 12, 2010	23.45	23.45	21.88	22.43	2,169	-1.09(-4.62%)

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.