Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.15	25.15	25.15	25.15	0	+0.00(+0.00%)
Jul 30, 2008	25.15	25.15	25.15	25.15	0	+0.00(+0.00%)
Jul 29, 2008	25.15	25.15	25.15	25.15	0	+0.00(+0.00%)
Jul 28, 2008	25.15	25.15	25.15	25.15	0	+0.00(+0.00%)
Jul 25, 2008	25.15	25.15	25.15	25.15	0	+0.00(+0.00%)
Jul 24, 2008	24.94	25.15	22.36	25.15	765	-0.20(-0.80%)
Jul 23, 2008	25.35	25.35	25.35	25.35	0	+0.00(+0.00%)
Jul 22, 2008	24.40	25.35	24.40	25.35	44	+2.85(+12.69%)
Jul 21, 2008	22.50	22.50	22.50	22.50	29	-1.29(-5.43%)
Jul 18, 2008	23.79	23.79	23.79	23.79	0	+0.00(+0.00%)
Jul 17, 2008	23.79	23.79	23.79	23.79	294	+1.56(+7.03%)
Jul 16, 2008	22.36	22.43	22.22	22.22	102	-0.20(-0.91%)
Jul 15, 2008	22.43	22.43	22.43	22.43	29	+0.27(+1.23%)
Jul 14, 2008	22.77	22.77	22.16	22.16	44	-2.65(-10.69%)
Jul 11, 2008	24.81	24.81	24.81	24.81	257	+0.00(+0.00%)
Jul 10, 2008	22.16	24.81	22.16	24.81	110	-0.14(-0.54%)
Jul 09, 2008	24.94	24.94	24.94	24.94	36	+2.62(+11.75%)
Jul 08, 2008	22.32	22.32	22.32	22.32	0	+0.00(+0.00%)
Jul 07, 2008	22.16	22.32	22.16	22.32	164	+0.23(+1.04%)
Jul 04, 2008	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Jul 03, 2008	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Jul 02, 2008	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Jul 01, 2008	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Jun 30, 2008	24.26	25.83	22.09	22.09	624	-1.70(-7.14%)
Jun 27, 2008	23.79	23.79	23.79	23.79	0	+0.00(+0.00%)
Jun 26, 2008	24.47	24.47	23.79	23.79	528	-0.68(-2.78%)
Jun 25, 2008	24.47	24.47	24.47	24.47	0	+0.00(+0.00%)
Jun 24, 2008	24.67	24.67	24.47	24.47	29	+0.14(+0.56%)
Jun 23, 2008	24.33	24.33	24.33	24.33	0	+0.00(+0.00%)
Jun 20, 2008	24.33	24.33	24.33	24.33	0	+0.00(+0.00%)
Jun 19, 2008	25.49	25.59	24.33	24.33	441	-2.45(-9.14%)
Jun 18, 2008	26.78	26.78	26.78	26.78	29	+2.31(+9.44%)
Jun 17, 2008	24.47	24.47	24.47	24.47	0	+0.00(+0.00%)
Jun 16, 2008	24.88	24.88	24.47	24.47	506	-0.34(-1.37%)
Jun 13, 2008	24.81	24.81	24.81	24.81	0	+0.00(+0.00%)
Jun 12, 2008	25.83	26.10	24.47	24.81	2,369	-2.65(-9.65%)
Jun 11, 2008	27.46	27.46	27.46	27.46	0	+0.00(+0.00%)
Jun 10, 2008	27.46	27.46	27.46	27.46	0	+0.00(+0.00%)
Jun 09, 2008	27.53	27.53	27.46	27.46	51	+0.48(+1.76%)
Jun 06, 2008	26.98	26.98	26.98	26.98	0	+0.00(+0.00%)
Jun 05, 2008	26.98	26.98	26.98	26.98	44	+0.00(+0.00%)
Jun 04, 2008	27.53	27.53	26.98	26.98	58	+0.00(+0.00%)
Jun 03, 2008	26.98	26.98	26.98	26.98	73	+0.00(+0.00%)
Jun 02, 2008	26.98	26.98	26.98	26.98	29	+0.14(+0.51%)
May 30, 2008	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
May 29, 2008	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
May 28, 2008	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
May 27, 2008	26.85	26.85	26.85	26.85	353	+0.00(+0.00%)
May 26, 2008	26.85	26.85	26.85	26.85	292	+0.00(+0.00%)
May 23, 2008	26.85	26.85	26.85	26.85	292	+0.00(+0.00%)
May 22, 2008	26.85	26.85	26.85	26.85	0	+0.00(+0.00%)
May 21, 2008	27.19	27.25	26.85	26.85	435	-0.54(-1.99%)
May 20, 2008	27.39	27.39	27.39	27.39	0	+0.00(+0.00%)
May 19, 2008	26.98	27.39	25.56	27.39	101	+0.34(+1.26%)
May 16, 2008	27.05	27.05	27.05	27.05	0	+0.00(+0.00%)
May 15, 2008	27.05	27.05	27.05	27.05	0	+0.00(+0.00%)
May 14, 2008	25.83	27.53	25.49	27.05	117	+0.88(+3.38%)
May 13, 2008	26.17	26.17	26.17	26.17	14	-1.29(-4.70%)
May 12, 2008	27.46	27.46	27.46	27.46	0	+0.00(+0.00%)
May 09, 2008	27.46	27.46	27.46	27.46	0	+0.00(+0.00%)
May 08, 2008	27.46	27.46	27.46	27.46	0	+0.00(+0.00%)
May 07, 2008	26.23	27.46	26.23	27.46	102	-0.07(-0.25%)
May 06, 2008	27.53	27.53	27.53	27.53	86	+1.36(+5.19%)
May 05, 2008	27.19	27.53	25.69	26.17	250	-1.09(-3.99%)
May 02, 2008	27.25	27.25	27.25	27.25	0	+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.