Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.69	18.69	18.42	18.42	176	-0.34(-1.81%)
Jul 30, 2012	18.55	18.76	18.49	18.76	779	+0.07(+0.36%)
Jul 27, 2012	18.21	18.69	18.21	18.69	971	-0.20(-1.06%)
Jul 26, 2012	18.89	18.89	17.26	18.89	978	+0.06(+0.34%)
Jul 25, 2012	19.37	19.37	18.55	18.83	426	-0.14(-0.72%)
Jul 24, 2012	18.89	19.57	18.89	18.96	161	+0.14(+0.72%)
Jul 23, 2012	18.69	18.83	18.62	18.83	397	+0.88(+4.92%)
Jul 20, 2012	18.49	18.49	17.94	17.94	147	-0.75(-4.00%)
Jul 19, 2012	19.71	19.71	18.35	18.69	962	-1.49(-7.39%)
Jul 18, 2012	19.37	20.18	18.83	20.18	308	+1.08(+5.68%)
Jul 16, 2012	19.37	19.10	19.10	19.10	838	-0.07(-0.35%)
Jul 12, 2012	19.30	19.17	19.17	19.17	1,000	-0.20(-1.05%)
Jul 11, 2012	19.44	19.71	18.83	19.37	860	-0.07(-0.35%)
Jul 10, 2012	20.59	20.59	17.94	19.44	12,561	-1.63(-7.74%)
Jul 09, 2012	20.73	22.09	20.19	21.07	2,089	+0.68(+3.33%)
Jul 06, 2012	18.69	21.21	18.68	20.39	11,064	+1.63(+8.70%)
Jul 05, 2012	19.03	19.64	18.69	18.76	1,795	+0.20(+1.10%)
Jul 03, 2012	18.69	19.64	18.55	18.55	5,377	-0.48(-2.50%)
Jul 02, 2012	18.01	19.03	17.33	19.03	1,714	+1.02(+5.66%)
Jun 29, 2012	18.69	19.91	18.01	18.01	3,616	-0.14(-0.75%)
Jun 28, 2012	18.01	18.15	18.01	18.15	161	+0.14(+0.75%)
Jun 27, 2012	17.34	18.01	17.33	18.01	1,309	+0.30(+1.71%)
Jun 26, 2012	16.79	17.71	16.72	17.71	230	+0.24(+1.38%)
Jun 25, 2012	17.26	17.49	16.38	17.47	957	+0.00(+0.00%)
Jun 22, 2012	17.67	18.69	17.43	17.47	1,886	-0.13(-0.72%)
Jun 21, 2012	17.67	18.02	17.54	17.59	1,239	-0.15(-0.82%)
Jun 20, 2012	17.88	18.01	17.67	17.74	492	+0.07(+0.42%)
Jun 19, 2012	17.81	18.49	17.64	17.66	1,324	+0.27(+1.52%)
Jun 18, 2012	19.03	19.03	17.33	17.40	3,877	-1.63(-8.57%)
Jun 15, 2012	18.62	19.03	18.35	19.03	998	+0.41(+2.19%)
Jun 14, 2012	18.55	18.62	18.55	18.62	250	+0.27(+1.48%)
Jun 13, 2012	18.15	18.35	18.15	18.35	752	+0.14(+0.75%)
Jun 12, 2012	18.76	20.25	17.33	18.21	4,031	-0.48(-2.55%)
Jun 11, 2012	18.69	19.37	18.29	18.69	1,500	-0.61(-3.17%)
Jun 08, 2012	18.01	19.37	18.01	19.30	2,574	+1.50(+8.40%)
Jun 07, 2012	18.89	18.89	17.81	17.81	850	-0.82(-4.38%)
Jun 06, 2012	17.33	18.62	16.92	18.62	4,737	+0.75(+4.18%)
Jun 05, 2012	19.37	19.37	16.45	17.88	2,339	-0.34(-1.87%)
Jun 04, 2012	18.62	19.64	18.08	18.21	3,799	+0.14(+0.75%)
Jun 01, 2012	19.98	19.98	17.47	18.08	6,378	-1.63(-8.28%)
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%)

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.