Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.36	27.36	27.36	27.36	0	+0.00(+0.00%)
May 29, 2008	27.36	27.36	27.36	27.36	0	+0.00(+0.00%)
May 28, 2008	27.36	27.36	27.36	27.36	0	+0.00(+0.00%)
May 27, 2008	27.36	27.36	27.36	27.36	346	+0.00(+0.00%)
May 26, 2008	27.36	27.36	27.36	27.36	287	+0.00(+0.00%)
May 23, 2008	27.36	27.36	27.36	27.36	287	+0.00(+0.00%)
May 22, 2008	27.36	27.36	27.36	27.36	0	+0.00(+0.00%)
May 21, 2008	27.70	27.77	27.36	27.36	427	-0.55(-1.99%)
May 20, 2008	27.91	27.91	27.91	27.91	0	+0.00(+0.00%)
May 19, 2008	27.50	27.91	26.04	27.91	99	+0.35(+1.26%)
May 16, 2008	27.57	27.57	27.57	27.57	0	+0.00(+0.00%)
May 15, 2008	27.57	27.57	27.57	27.57	0	+0.00(+0.00%)
May 14, 2008	26.32	28.05	25.97	27.57	115	+0.90(+3.38%)
May 13, 2008	26.66	26.66	26.66	26.66	14	-1.32(-4.70%)
May 12, 2008	27.98	27.98	27.98	27.98	0	+0.00(+0.00%)
May 09, 2008	27.98	27.98	27.98	27.98	0	+0.00(+0.00%)
May 08, 2008	27.98	27.98	27.98	27.98	0	+0.00(+0.00%)
May 07, 2008	26.73	27.98	26.73	27.98	101	-0.07(-0.25%)
May 06, 2008	28.05	28.05	28.05	28.05	84	+1.39(+5.19%)
May 05, 2008	27.70	28.05	26.18	26.66	245	-1.11(-3.99%)
May 02, 2008	27.77	27.77	27.77	27.77	0	+0.00(+0.00%)
May 01, 2008	27.98	27.98	27.77	27.77	205	-1.94(-6.53%)
Apr 30, 2008	28.74	29.71	27.70	29.71	360	+4.33(+17.05%)
Apr 29, 2008	25.38	25.38	25.38	25.38	0	+0.00(+0.00%)
Apr 28, 2008	25.38	25.38	25.38	25.38	0	+0.00(+0.00%)
Apr 25, 2008	25.00	25.38	25.00	25.38	57	-3.64(-12.53%)
Apr 24, 2008	29.02	29.02	29.02	29.02	0	+0.00(+0.00%)
Apr 23, 2008	26.94	29.02	26.94	29.02	427	+3.39(+13.24%)
Apr 22, 2008	25.21	27.33	25.00	25.63	1,545	-2.08(-7.50%)
Apr 21, 2008	27.70	27.70	27.70	27.70	0	+0.00(+0.00%)
Apr 18, 2008	29.09	29.09	27.70	27.70	140	-1.59(-5.44%)
Apr 17, 2008	29.30	29.30	29.30	29.30	0	+0.00(+0.00%)
Apr 16, 2008	27.08	29.37	25.83	29.30	520	+4.70(+19.09%)
Apr 15, 2008	29.30	29.37	24.60	24.60	505	+0.36(+1.49%)
Apr 14, 2008	24.24	24.24	24.24	24.24	0	+0.00(+0.00%)
Apr 11, 2008	25.00	25.00	24.24	24.24	216	-1.73(-6.67%)
Apr 10, 2008	27.70	27.70	25.97	25.97	92	-1.73(-6.25%)
Apr 09, 2008	27.70	27.70	27.70	27.70	0	+0.00(+0.00%)
Apr 08, 2008	27.70	27.70	27.70	27.70	0	+0.00(+0.00%)
Apr 07, 2008	27.98	28.05	27.70	27.70	158	-0.55(-1.96%)
Apr 04, 2008	27.70	28.26	25.97	28.26	470	-0.98(-3.36%)
Apr 03, 2008	29.24	29.24	29.24	29.24	0	+0.00(+0.00%)
Apr 02, 2008	27.70	29.24	27.62	29.24	173	+1.68(+6.08%)
Apr 01, 2008	27.57	27.57	27.57	27.57	28	-4.16(-13.10%)
Mar 31, 2008	31.72	31.72	31.72	31.72	0	+0.00(+0.00%)
Mar 28, 2008	32.21	32.21	27.64	31.72	807	-0.48(-1.51%)
Mar 27, 2008	27.70	32.55	27.43	32.21	433	+1.87(+6.16%)
Mar 26, 2008	30.34	30.34	30.34	30.34	0	+0.00(+0.00%)
Mar 25, 2008	30.34	30.34	30.34	30.34	23	+2.70(+9.77%)
Mar 24, 2008	25.97	34.28	25.97	27.63	209	+0.62(+2.31%)
Mar 21, 2008	27.01	27.01	27.01	27.01	0	+0.00(+0.00%)
Mar 20, 2008	27.01	27.01	27.01	27.01	0	+0.00(+0.00%)
Mar 19, 2008	27.06	27.06	27.01	27.01	50	-0.55(-2.01%)
Mar 18, 2008	25.97	27.63	24.66	27.57	584	+2.91(+11.80%)
Mar 17, 2008	24.59	24.66	24.59	24.66	187	-1.32(-5.07%)
Mar 14, 2008	28.05	28.05	25.97	25.97	64	-2.08(-7.41%)
Mar 13, 2008	32.90	32.90	28.05	28.05	331	-4.85(-14.74%)
Mar 12, 2008	32.90	32.90	32.90	32.90	212	-0.21(-0.63%)
Mar 11, 2008	30.47	33.11	30.47	33.11	332	+1.94(+6.22%)
Mar 10, 2008	31.17	31.17	31.17	31.17	0	+0.00(+0.00%)
Mar 07, 2008	31.17	31.17	24.59	31.17	914	+0.00(+0.00%)
Mar 06, 2008	27.70	31.17	27.01	31.17	92	+0.00(+0.00%)
Mar 05, 2008	31.17	31.17	31.17	31.17	57	+0.00(+0.00%)
Mar 04, 2008	31.17	31.17	31.17	31.17	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.