Rand Capital Cp (NQ: RAND )

13.97 +0.17 (+1.23%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.97 13.97 13.97 13.97 914 +0.17(+1.23%)
Mar 26, 2024 13.80 180 +0.05(+0.36%)
Mar 25, 2024 13.97 13.97 13.75 13.75 1,315 -0.35(-2.48%)
Mar 22, 2024 14.10 14.10 14.10 14.10 204 +0.09(+0.68%)
Mar 21, 2024 13.80 14.01 13.80 14.01 661 +0.21(+1.49%)
Mar 15, 2024 13.80 33 -0.11(-0.83%)
Mar 14, 2024 13.80 13.95 13.80 13.91 1,957 +0.04(+0.29%)
Mar 13, 2024 13.75 13.99 13.75 13.88 1,072 +0.00(+0.00%)
Mar 12, 2024 13.75 13.95 13.75 13.88 4,615 +0.25(+1.87%)
Mar 11, 2024 13.65 13.65 13.52 13.62 1,251 +0.08(+0.58%)
Mar 08, 2024 13.54 13.54 13.54 13.54 706 -0.20(-1.43%)
Mar 07, 2024 13.54 13.80 13.54 13.74 2,331 +0.04(+0.29%)
Mar 06, 2024 13.70 13.83 13.70 13.70 3,728 +0.20(+1.45%)
Mar 05, 2024 13.77 13.80 13.50 13.50 5,318 -0.12(-0.90%)
Mar 04, 2024 13.50 13.63 13.50 13.63 952 +0.12(+0.91%)
Mar 01, 2024 13.57 13.57 13.50 13.50 840 -0.05(-0.36%)
Feb 29, 2024 13.77 13.77 13.55 13.55 474 +0.02(+0.15%)
Feb 28, 2024 13.68 13.68 13.50 13.53 833 +0.03(+0.22%)
Feb 27, 2024 13.55 13.55 13.50 13.50 814 +0.00(+0.00%)
Feb 26, 2024 13.51 13.51 13.50 13.50 818 -0.01(-0.07%)
Feb 23, 2024 13.52 13.64 13.51 13.51 883 -0.11(-0.79%)
Feb 22, 2024 13.61 13.62 13.34 13.62 2,969 +0.36(+2.74%)
Feb 21, 2024 13.42 13.50 13.22 13.26 6,587 -0.22(-1.60%)
Feb 20, 2024 12.87 13.47 12.87 13.47 1,487 +0.30(+2.31%)
Feb 16, 2024 13.17 13.17 13.17 13.17 268 -0.00(-0.04%)
Feb 15, 2024 13.17 13.17 13.17 13.17 228 +0.00(+0.00%)
Feb 14, 2024 13.17 13.17 13.16 13.17 2,394 -0.15(-1.14%)
Feb 13, 2024 13.33 13.33 13.33 13.33 290 +0.09(+0.67%)
Feb 12, 2024 13.24 13.24 13.24 13.24 365 +0.01(+0.05%)
Feb 08, 2024 13.23 261 +0.06(+0.43%)
Feb 05, 2024 13.17 60 -0.03(-0.25%)
Feb 02, 2024 13.18 13.21 13.18 13.21 803 +0.30(+2.35%)
Feb 01, 2024 13.10 13.23 12.90 12.90 1,090 -0.23(-1.72%)
Jan 31, 2024 13.15 13.15 13.13 13.13 1,100 -0.09(-0.67%)
Jan 30, 2024 13.05 13.22 13.00 13.22 2,006 +0.37(+2.91%)
Jan 29, 2024 12.84 12.84 12.84 12.84 199 +0.01(+0.08%)
Jan 26, 2024 12.83 12.83 12.83 12.83 217 +0.00(+0.00%)
Jan 25, 2024 12.96 12.96 12.83 12.83 828 +0.02(+0.16%)
Jan 24, 2024 12.80 12.81 12.80 12.81 695 +0.02(+0.14%)
Jan 23, 2024 12.91 13.26 12.69 12.80 3,580 -0.10(-0.76%)
Jan 22, 2024 13.18 13.50 12.89 12.89 4,738 -0.36(-2.74%)
Jan 19, 2024 13.27 13.27 13.26 13.26 544 +0.00(+0.00%)
Jan 18, 2024 13.28 13.28 13.26 13.26 390 -0.04(-0.30%)
Jan 16, 2024 13.30 123 -0.06(-0.45%)
Jan 12, 2024 13.36 13.36 13.36 13.36 1,224 -0.09(-0.66%)
Jan 11, 2024 13.85 13.85 13.29 13.45 1,228 +0.05(+0.39%)
Jan 10, 2024 13.37 13.46 13.37 13.39 2,303 +0.33(+2.53%)
Jan 05, 2024 13.06 37 +0.01(+0.09%)
Jan 03, 2024 13.05 30 +0.31(+2.47%)
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.