Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.700	9.175	8.700	8.903	1,132	+0.48(+5.65%)
May 27, 2005	8.428	8.428	8.428	8.428	14	+0.00(+0.00%)
May 26, 2005	8.630	8.630	8.224	8.428	1,191	-0.07(-0.80%)
May 25, 2005	8.768	8.768	8.156	8.496	14,963	+0.07(+0.81%)
May 24, 2005	8.564	8.903	8.360	8.428	4,855	-0.61(-6.77%)
May 23, 2005	9.175	9.175	8.700	9.039	264	-0.14(-1.48%)
May 20, 2005	8.632	9.175	8.632	9.175	1,574	+0.54(+6.30%)
May 19, 2005	8.632	8.903	8.564	8.632	4,437	-0.14(-1.55%)
May 18, 2005	9.039	9.039	8.768	8.768	750	-0.07(-0.77%)
May 17, 2005	9.107	9.107	8.564	8.836	456	-0.07(-0.76%)
May 16, 2005	8.292	8.971	8.292	8.903	5,448	+0.54(+6.50%)
May 13, 2005	8.224	8.768	8.224	8.360	2,354	-0.27(-3.15%)
May 12, 2005	8.428	8.700	8.428	8.632	1,191	-0.27(-3.05%)
May 11, 2005	8.836	9.175	8.564	8.903	2,307	+0.07(+0.77%)
May 10, 2005	8.632	8.836	8.496	8.836	1,618	+0.00(+0.00%)
May 09, 2005	8.564	8.836	8.496	8.836	1,969	+0.07(+0.78%)
May 06, 2005	8.768	8.768	8.768	8.768	0	+0.00(+0.00%)
May 05, 2005	8.632	8.768	8.632	8.768	235	+0.07(+0.78%)
May 04, 2005	8.768	8.768	8.632	8.700	3,516	+0.00(+0.00%)
May 03, 2005	8.632	9.107	8.564	8.700	9,262	+0.14(+1.59%)
May 02, 2005	8.564	8.700	8.496	8.564	1,309	-0.14(-1.56%)
Apr 29, 2005	8.564	8.903	8.564	8.700	403	-0.14(-1.54%)
Apr 28, 2005	8.496	8.903	8.496	8.836	3,178	+0.00(+0.00%)
Apr 27, 2005	8.700	8.836	8.700	8.836	3,678	+0.00(+0.00%)
Apr 26, 2005	8.836	8.836	8.836	8.836	3,045	-0.34(-3.70%)
Apr 25, 2005	9.175	9.175	9.175	9.175	0	+0.00(+0.00%)
Apr 22, 2005	9.175	9.175	9.175	9.175	647	+0.00(+0.00%)
Apr 21, 2005	9.243	9.379	9.175	9.175	2,015	+0.34(+3.85%)
Apr 20, 2005	9.107	9.311	8.564	8.836	4,781	+0.00(+0.00%)
Apr 19, 2005	9.107	9.107	8.496	8.836	5,855	+0.00(+0.00%)
Apr 18, 2005	8.768	8.836	8.360	8.836	6,235	-0.27(-2.99%)
Apr 15, 2005	9.175	9.311	8.836	9.107	3,323	-0.27(-2.90%)
Apr 14, 2005	9.515	9.515	8.903	9.379	8,033	+0.07(+0.73%)
Apr 13, 2005	9.379	9.515	9.243	9.311	3,722	+0.00(+0.00%)
Apr 12, 2005	9.515	9.515	9.243	9.311	2,721	-0.20(-2.14%)
Apr 11, 2005	9.651	9.787	9.515	9.515	3,075	-0.20(-2.10%)
Apr 08, 2005	9.855	9.855	9.719	9.719	441	+0.07(+0.70%)
Apr 07, 2005	9.787	9.991	9.651	9.651	897	+0.01(+0.07%)
Apr 06, 2005	9.719	9.719	9.515	9.644	985	+0.13(+1.36%)
Apr 05, 2005	9.583	9.855	9.379	9.515	3,899	+0.00(+0.00%)
Apr 04, 2005	9.515	9.515	9.515	9.515	14	-0.20(-2.10%)
Apr 01, 2005	9.583	9.719	9.515	9.719	603	-0.14(-1.38%)
Mar 31, 2005	9.855	9.923	9.515	9.855	1,066	+0.27(+2.84%)
Mar 30, 2005	9.583	9.583	9.583	9.583	147	+0.00(+0.00%)
Mar 29, 2005	9.583	9.719	9.583	9.583	1,589	-0.48(-4.73%)
Mar 28, 2005	10.06	10.06	10.06	10.06	0	+0.00(+0.00%)
Mar 24, 2005	9.651	10.06	9.515	10.06	2,309	+0.54(+5.71%)
Mar 23, 2005	9.583	9.583	9.515	9.515	5,137	-0.14(-1.41%)
Mar 22, 2005	9.855	9.855	9.651	9.651	1,412	-0.27(-2.74%)
Mar 21, 2005	9.583	10.26	9.583	9.923	1,986	+0.27(+2.82%)
Mar 18, 2005	9.651	9.855	9.651	9.651	1,512	-0.20(-2.07%)
Mar 17, 2005	10.94	10.94	9.855	9.855	367	-0.28(-2.75%)
Mar 16, 2005	9.991	10.13	9.855	10.13	573	+0.01(+0.07%)
Mar 15, 2005	10.53	10.67	10.06	10.13	2,022	-0.48(-4.49%)
Mar 14, 2005	10.87	10.87	10.26	10.60	4,899	+0.00(+0.00%)
Mar 11, 2005	10.87	11.35	10.47	10.60	21,017	+0.54(+5.41%)
Mar 10, 2005	10.19	10.40	10.06	10.06	1,647	-0.14(-1.33%)
Mar 09, 2005	10.47	10.87	10.13	10.19	3,025	-0.34(-3.23%)
Mar 08, 2005	10.09	11.21	9.991	10.53	17,227	+0.20(+1.97%)
Mar 07, 2005	9.923	10.53	9.923	10.33	5,532	+0.41(+4.11%)
Mar 04, 2005	9.923	10.19	9.923	9.923	3,656	-0.07(-0.68%)
Mar 03, 2005	9.923	10.06	9.923	9.991	1,374	-0.14(-1.34%)
Mar 02, 2005	9.923	10.26	9.787	10.13	3,648	+0.27(+2.76%)

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.