Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.13	24.26	22.84	23.79	3,178	+0.54(+2.34%)
May 30, 2007	23.58	23.58	23.18	23.24	147	-0.34(-1.44%)
May 29, 2007	23.58	25.42	22.97	23.58	779	+0.14(+0.58%)
May 25, 2007	23.79	23.79	23.45	23.45	147	-0.48(-1.99%)
May 24, 2007	24.54	24.54	22.96	23.92	750	-0.20(-0.85%)
May 23, 2007	25.49	25.49	24.13	24.13	383	-1.70(-6.58%)
May 22, 2007	25.49	25.96	25.49	25.83	505	+0.34(+1.33%)
May 21, 2007	25.70	25.83	23.31	25.49	1,705	+0.00(+0.00%)
May 18, 2007	25.56	25.56	25.49	25.49	147	+0.00(+0.00%)
May 17, 2007	25.83	25.83	25.49	25.49	489	+0.00(+0.00%)
May 16, 2007	25.76	25.83	25.49	25.49	573	+0.00(+0.00%)
May 15, 2007	25.69	25.76	24.06	25.49	1,571	-0.20(-0.79%)
May 14, 2007	24.88	25.69	24.88	25.69	353	+0.20(+0.80%)
May 11, 2007	23.52	25.49	23.52	25.49	59	-0.81(-3.10%)
May 10, 2007	24.67	26.30	24.67	26.30	311	+0.54(+2.11%)
May 09, 2007	26.71	26.71	25.76	25.76	273	+0.07(+0.26%)
May 08, 2007	25.49	26.30	25.49	25.69	731	+0.20(+0.80%)
May 07, 2007	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
May 04, 2007	24.06	27.12	24.06	25.49	962	+0.00(+0.00%)
May 03, 2007	25.49	25.62	25.49	25.49	293	-0.07(-0.27%)
May 02, 2007	26.57	26.57	25.49	25.56	869	+0.00(+0.00%)
May 01, 2007	25.76	26.57	25.49	25.56	308	-1.22(-4.57%)
Apr 30, 2007	25.42	26.78	25.42	26.78	414	+0.34(+1.29%)
Apr 27, 2007	24.47	26.44	23.52	26.44	1,632	+0.27(+1.04%)
Apr 26, 2007	25.49	26.51	25.49	26.17	1,753	+0.68(+2.67%)
Apr 25, 2007	25.83	25.83	25.49	25.49	91	-0.48(-1.83%)
Apr 24, 2007	25.49	26.23	24.94	25.96	1,770	+0.48(+1.87%)
Apr 23, 2007	24.47	25.83	24.26	25.49	2,268	+1.63(+6.84%)
Apr 20, 2007	24.13	24.13	23.79	23.86	310	+0.00(+0.00%)
Apr 19, 2007	23.99	24.87	23.11	23.86	2,691	-0.07(-0.28%)
Apr 18, 2007	23.11	26.98	23.11	23.92	1,738	+0.82(+3.53%)
Apr 17, 2007	23.79	23.79	22.16	23.11	2,651	-0.75(-3.13%)
Apr 16, 2007	22.70	24.60	22.39	23.86	1,561	+1.36(+6.04%)
Apr 13, 2007	23.11	23.11	22.42	22.50	531	-0.59(-2.54%)
Apr 12, 2007	22.22	23.11	22.22	23.08	332	+0.93(+4.18%)
Apr 11, 2007	22.09	22.36	22.09	22.16	523	+0.00(+0.00%)
Apr 10, 2007	22.70	22.88	22.09	22.16	897	-0.14(-0.61%)
Apr 09, 2007	22.63	22.63	22.29	22.29	1,382	-0.34(-1.50%)
Apr 05, 2007	23.18	23.18	22.63	22.63	246	-0.48(-2.06%)
Apr 04, 2007	22.43	23.86	22.43	23.11	1,504	+0.48(+2.10%)
Apr 03, 2007	23.15	23.15	22.56	22.63	1,065	-1.23(-5.15%)
Apr 02, 2007	24.88	24.88	23.86	23.86	336	-1.01(-4.08%)
Mar 30, 2007	24.13	24.94	23.72	24.88	1,290	+0.81(+3.39%)
Mar 29, 2007	24.20	24.94	24.06	24.06	161	-0.48(-1.94%)
Mar 28, 2007	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Mar 27, 2007	25.28	25.28	24.54	24.54	29	+1.02(+4.34%)
Mar 26, 2007	23.45	24.81	23.24	23.52	959	+0.34(+1.47%)
Mar 23, 2007	24.13	24.13	23.04	23.18	1,022	+0.07(+0.29%)
Mar 22, 2007	23.92	23.92	22.50	23.11	3,859	-0.95(-3.95%)
Mar 21, 2007	25.08	25.28	23.99	24.06	1,803	-0.82(-3.28%)
Mar 20, 2007	23.92	25.35	23.92	24.88	856	+1.22(+5.17%)
Mar 19, 2007	24.40	24.60	23.11	23.65	4,069	-0.95(-3.87%)
Mar 16, 2007	25.22	25.28	24.60	24.60	473	-0.75(-2.95%)
Mar 15, 2007	26.23	26.23	25.15	25.35	1,029	-0.88(-3.37%)
Mar 14, 2007	27.87	27.87	25.96	26.23	1,447	-1.43(-5.16%)
Mar 13, 2007	26.51	28.50	26.51	27.66	1,495	+1.43(+5.44%)
Mar 12, 2007	26.78	26.85	26.10	26.23	765	+0.41(+1.58%)
Mar 09, 2007	24.06	26.71	24.06	25.83	1,227	+1.97(+8.26%)
Mar 08, 2007	23.92	24.26	23.52	23.86	2,466	+0.48(+2.03%)
Mar 07, 2007	24.20	24.88	23.11	23.38	3,272	-1.29(-5.23%)
Mar 06, 2007	25.83	27.12	24.20	24.67	2,077	-1.22(-4.72%)
Mar 05, 2007	29.43	30.18	25.89	25.89	4,090	-2.85(-9.93%)
Mar 02, 2007	29.84	30.52	27.66	28.75	4,963	+2.24(+8.46%)

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.