Rand Capital Cp (NQ: RAND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.59	24.72	23.27	24.24	3,119	+0.55(+2.34%)
May 30, 2007	24.03	24.03	23.62	23.69	144	-0.35(-1.44%)
May 29, 2007	24.03	25.90	23.41	24.03	765	+0.14(+0.58%)
May 25, 2007	24.24	24.24	23.89	23.89	144	-0.48(-1.99%)
May 24, 2007	25.00	25.00	23.40	24.38	736	-0.21(-0.85%)
May 23, 2007	25.97	25.97	24.59	24.59	376	-1.73(-6.58%)
May 22, 2007	25.97	26.46	25.97	26.32	496	+0.35(+1.33%)
May 21, 2007	26.19	26.32	23.76	25.97	1,673	+0.00(+0.00%)
May 18, 2007	26.04	26.04	25.97	25.97	144	+0.00(+0.00%)
May 17, 2007	26.32	26.32	25.97	25.97	480	+0.00(+0.00%)
May 16, 2007	26.25	26.32	25.97	25.97	563	+0.00(+0.00%)
May 15, 2007	26.18	26.25	24.52	25.97	1,542	-0.21(-0.79%)
May 14, 2007	25.35	26.18	25.35	26.18	346	+0.21(+0.80%)
May 11, 2007	23.96	25.97	23.96	25.97	58	-0.83(-3.10%)
May 10, 2007	25.14	26.80	25.14	26.80	306	+0.55(+2.11%)
May 09, 2007	27.22	27.22	26.25	26.25	268	+0.07(+0.26%)
May 08, 2007	25.97	26.80	25.97	26.18	718	+0.21(+0.80%)
May 07, 2007	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
May 04, 2007	24.52	27.63	24.52	25.97	944	+0.00(+0.00%)
May 03, 2007	25.97	26.11	25.97	25.97	288	-0.07(-0.27%)
May 02, 2007	27.08	27.08	25.97	26.04	853	+0.00(+0.00%)
May 01, 2007	26.25	27.08	25.97	26.04	303	-1.25(-4.57%)
Apr 30, 2007	25.90	27.29	25.90	27.29	407	+0.35(+1.29%)
Apr 27, 2007	24.93	26.94	23.96	26.94	1,601	+0.28(+1.04%)
Apr 26, 2007	25.97	27.01	25.97	26.66	1,720	+0.69(+2.67%)
Apr 25, 2007	26.32	26.32	25.97	25.97	90	-0.48(-1.83%)
Apr 24, 2007	25.97	26.73	25.42	26.46	1,737	+0.48(+1.87%)
Apr 23, 2007	24.93	26.32	24.73	25.97	2,226	+1.66(+6.84%)
Apr 20, 2007	24.59	24.59	24.24	24.31	304	+0.00(+0.00%)
Apr 19, 2007	24.45	25.35	23.55	24.31	2,640	-0.07(-0.28%)
Apr 18, 2007	23.55	27.50	23.55	24.38	1,706	+0.83(+3.53%)
Apr 17, 2007	24.24	24.24	22.58	23.55	2,602	-0.76(-3.13%)
Apr 16, 2007	23.13	25.07	22.82	24.31	1,532	+1.39(+6.04%)
Apr 13, 2007	23.55	23.55	22.85	22.93	521	-0.60(-2.54%)
Apr 12, 2007	22.65	23.55	22.65	23.52	326	+0.94(+4.18%)
Apr 11, 2007	22.51	22.79	22.51	22.58	514	+0.00(+0.00%)
Apr 10, 2007	23.13	23.31	22.51	22.58	880	-0.14(-0.61%)
Apr 09, 2007	23.06	23.06	22.72	22.72	1,356	-0.35(-1.50%)
Apr 05, 2007	23.62	23.62	23.06	23.06	241	-0.48(-2.06%)
Apr 04, 2007	22.86	24.31	22.86	23.55	1,476	+0.48(+2.10%)
Apr 03, 2007	23.59	23.59	22.99	23.06	1,045	-1.25(-5.15%)
Apr 02, 2007	25.35	25.35	24.32	24.32	330	-1.03(-4.08%)
Mar 30, 2007	24.59	25.42	24.17	25.35	1,266	+0.83(+3.39%)
Mar 29, 2007	24.66	25.42	24.52	24.52	158	-0.48(-1.94%)
Mar 28, 2007	25.00	25.00	25.00	25.00	0	+0.00(+0.00%)
Mar 27, 2007	25.76	25.76	25.00	25.00	28	+1.04(+4.34%)
Mar 26, 2007	23.89	25.28	23.69	23.96	941	+0.35(+1.47%)
Mar 23, 2007	24.59	24.59	23.48	23.62	1,003	+0.07(+0.29%)
Mar 22, 2007	24.38	24.38	22.93	23.55	3,787	-0.97(-3.96%)
Mar 21, 2007	25.56	25.76	24.45	24.52	1,769	-0.83(-3.28%)
Mar 20, 2007	24.38	25.83	24.38	25.35	840	+1.25(+5.17%)
Mar 19, 2007	24.86	25.07	23.55	24.10	3,993	-0.97(-3.87%)
Mar 16, 2007	25.70	25.76	25.07	25.07	464	-0.76(-2.95%)
Mar 15, 2007	26.73	26.73	25.63	25.83	1,010	-0.90(-3.37%)
Mar 14, 2007	28.40	28.40	26.46	26.73	1,420	-1.45(-5.16%)
Mar 13, 2007	27.02	29.04	27.02	28.19	1,467	+1.45(+5.44%)
Mar 12, 2007	27.29	27.36	26.60	26.73	750	+0.42(+1.58%)
Mar 09, 2007	24.52	27.22	24.52	26.32	1,204	+2.01(+8.26%)
Mar 08, 2007	24.38	24.73	23.97	24.31	2,420	+0.48(+2.03%)
Mar 07, 2007	24.66	25.35	23.55	23.83	3,211	-1.32(-5.23%)
Mar 06, 2007	26.32	27.63	24.66	25.14	2,038	-1.25(-4.72%)
Mar 05, 2007	29.99	30.75	26.39	26.39	4,014	-2.91(-9.93%)
Mar 02, 2007	30.41	31.10	28.19	29.30	4,871	+2.29(+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.