Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.24	26.24	26.24	26.24	33	+0.13(+0.49%)
May 27, 2015	26.11	26.11	26.11	26.11	101	-0.28(-1.05%)
May 26, 2015	26.04	26.98	26.04	26.39	278	+0.24(+0.93%)
May 21, 2015	26.18	26.15	26.15	26.15	14	+0.17(+0.67%)
May 20, 2015	25.97	26.44	25.97	25.97	844	-0.62(-2.34%)
May 19, 2015	26.00	26.60	26.00	26.60	505	+0.73(+2.84%)
May 18, 2015	25.97	26.32	25.86	25.86	1,506	-0.18(-0.69%)
May 15, 2015	26.18	26.32	25.63	26.04	1,191	-0.09(-0.34%)
May 14, 2015	26.39	26.39	26.04	26.13	183	-0.39(-1.49%)
May 13, 2015	26.53	26.53	26.53	26.53	28	+0.38(+1.45%)
May 12, 2015	26.15	26.15	26.15	26.15	26	-0.10(-0.39%)
May 11, 2015	26.32	26.32	25.98	26.25	435	-0.69(-2.55%)
May 08, 2015	26.46	27.15	25.70	26.94	476	+0.48(+1.81%)
May 07, 2015	26.46	27.22	26.46	26.46	330	+0.00(+0.00%)
May 05, 2015	26.60	26.46	26.46	26.46	231	-0.45(-1.67%)
May 04, 2015	26.48	26.98	26.46	26.91	989	+0.45(+1.70%)
May 01, 2015	27.01	27.01	26.46	26.46	101	-0.76(-2.80%)
Apr 29, 2015	27.22	27.22	27.22	27.22	28	+0.48(+1.81%)
Apr 27, 2015	26.53	26.73	26.73	26.73	5	+0.28(+1.05%)
Apr 23, 2015	26.53	26.46	26.46	26.46	216	-0.21(-0.78%)
Apr 22, 2015	26.84	27.36	25.63	26.66	2,126	-0.69(-2.53%)
Apr 21, 2015	27.15	27.50	26.66	27.36	1,680	+0.62(+2.33%)
Apr 20, 2015	27.43	27.43	26.73	26.73	479	-0.55(-2.03%)
Apr 17, 2015	27.42	27.42	27.15	27.29	101	-0.14(-0.50%)
Apr 16, 2015	27.15	27.43	27.15	27.43	308	+0.14(+0.51%)
Apr 15, 2015	27.15	27.30	27.15	27.29	129	-0.07(-0.25%)
Apr 14, 2015	27.29	27.36	27.29	27.36	158	-0.14(-0.50%)
Apr 13, 2015	27.57	27.57	27.01	27.50	416	+0.62(+2.32%)
Apr 10, 2015	26.87	27.01	26.87	26.87	346	+0.35(+1.31%)
Apr 09, 2015	27.15	27.36	26.04	26.53	1,174	-0.69(-2.54%)
Apr 08, 2015	27.15	27.22	27.15	27.22	661	+0.00(+0.00%)
Apr 07, 2015	27.36	28.19	27.00	27.22	1,626	-0.35(-1.26%)
Apr 06, 2015	27.17	27.57	27.07	27.57	841	-0.24(-0.87%)
Apr 02, 2015	27.57	27.81	27.81	27.81	317	+0.10(+0.38%)
Apr 01, 2015	27.57	27.70	27.22	27.70	2,201	+0.35(+1.27%)
Mar 31, 2015	27.08	27.70	27.08	27.36	378	-0.49(-1.74%)
Mar 30, 2015	27.63	28.05	27.63	27.84	1,214	+0.00(+0.00%)
Mar 24, 2015	28.05	27.84	27.84	27.84	173	+0.00(+0.00%)
Mar 23, 2015	27.70	28.05	27.70	27.84	801	-0.14(-0.50%)
Mar 20, 2015	28.10	28.10	27.98	27.98	35	+0.07(+0.25%)
Mar 19, 2015	28.05	28.05	27.91	27.91	122	-0.26(-0.93%)
Mar 17, 2015	27.91	28.17	28.17	28.17	115	+0.19(+0.69%)
Mar 16, 2015	28.26	28.26	27.91	27.98	497	-0.28(-0.98%)
Mar 13, 2015	28.26	28.26	28.26	28.26	173	+0.31(+1.11%)
Mar 12, 2015	28.26	28.26	27.70	27.95	241	+0.31(+1.13%)
Mar 11, 2015	28.19	28.19	27.63	27.63	216	+0.07(+0.25%)
Mar 10, 2015	27.59	27.63	27.57	27.57	330	-0.14(-0.50%)
Mar 09, 2015	27.70	27.70	27.70	27.70	19	+0.00(+0.00%)
Mar 06, 2015	27.70	27.70	27.70	27.70	14	-0.42(-1.48%)
Mar 05, 2015	28.05	28.12	28.05	28.12	173	+0.41(+1.50%)
Mar 04, 2015	28.12	28.12	27.70	27.70	114	+0.00(+0.00%)
Mar 03, 2015	28.05	27.70	27.70	27.70	300	-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.