Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

16.99 +1.47 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.224 8.836 8.224 8.836 1,603 +0.07(+0.78%)
Oct 28, 2004 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Oct 27, 2004 8.768 8.768 8.496 8.768 250 +0.20(+2.38%)
Oct 26, 2004 8.156 8.564 8.156 8.564 4,384 +0.27(+3.28%)
Oct 25, 2004 8.557 8.557 8.292 8.292 161 -0.27(-3.17%)
Oct 22, 2004 8.496 8.564 8.292 8.564 264 +0.20(+2.44%)
Oct 21, 2004 8.496 8.836 8.360 8.360 1,029 -0.14(-1.60%)
Oct 20, 2004 8.496 8.496 8.496 8.496 220 +0.07(+0.81%)
Oct 19, 2004 8.700 8.700 8.224 8.428 1,574 +0.20(+2.48%)
Oct 18, 2004 8.224 8.224 8.224 8.224 279 -0.48(-5.47%)
Oct 15, 2004 8.224 8.700 8.224 8.700 573 +0.07(+0.79%)
Oct 14, 2004 8.632 8.632 8.632 8.632 294 +0.14(+1.60%)
Oct 13, 2004 8.836 8.836 8.435 8.496 1,353 -0.34(-3.85%)
Oct 12, 2004 8.428 8.836 8.428 8.836 456 +0.00(+0.00%)
Oct 11, 2004 8.903 8.903 8.292 8.836 823 -0.27(-2.99%)
Oct 08, 2004 8.496 9.107 8.496 9.107 29 -0.20(-2.19%)
Oct 07, 2004 8.700 9.311 8.700 9.311 853 +0.41(+4.58%)
Oct 06, 2004 8.903 8.903 8.564 8.903 367 +0.00(+0.00%)
Oct 05, 2004 8.836 8.971 8.836 8.903 588 -0.34(-3.68%)
Oct 04, 2004 9.243 9.243 9.039 9.243 426 -0.27(-2.86%)
Oct 01, 2004 9.515 9.515 9.515 9.515 58 +0.34(+3.70%)
Sep 30, 2004 9.379 9.379 9.175 9.175 470 +0.00(+0.00%)
Sep 29, 2004 9.175 9.515 9.175 9.175 1,250 -0.14(-1.46%)
Sep 28, 2004 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
Sep 27, 2004 9.311 9.311 9.311 9.311 44 -0.20(-2.14%)
Sep 24, 2004 9.991 9.991 9.515 9.515 44 +0.34(+3.70%)
Sep 23, 2004 9.175 9.175 9.175 9.175 441 +0.00(+0.00%)
Sep 22, 2004 9.515 9.515 9.175 9.175 514 -0.82(-8.16%)
Sep 21, 2004 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Sep 20, 2004 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Sep 17, 2004 9.379 9.991 9.311 9.991 1,044 +0.00(+0.00%)
Sep 16, 2004 9.991 9.991 9.923 9.991 235 +0.68(+7.30%)
Sep 15, 2004 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
Sep 14, 2004 9.311 9.311 9.311 9.311 102 -0.68(-6.80%)
Sep 13, 2004 9.855 9.991 9.855 9.991 2,913 +0.82(+8.89%)
Sep 10, 2004 9.175 9.175 9.175 9.175 73 -0.61(-6.25%)
Sep 09, 2004 9.787 9.787 9.787 9.787 0 +0.00(+0.00%)
Sep 08, 2004 9.644 9.855 9.379 9.787 367 +0.00(+0.00%)
Sep 07, 2004 9.787 9.787 9.787 9.787 0 +0.00(+0.00%)
Sep 03, 2004 9.175 10.06 9.175 9.787 647 -0.27(-2.70%)
Sep 02, 2004 8.903 10.06 8.903 10.06 514 +0.00(+0.00%)
Sep 01, 2004 10.13 10.13 9.250 10.06 58 +0.00(+0.00%)
Aug 31, 2004 8.903 10.06 8.903 10.06 529 -0.07(-0.67%)
Aug 30, 2004 9.923 10.13 9.923 10.13 191 +0.20(+2.06%)
Aug 27, 2004 9.923 9.923 9.923 9.923 0 +0.00(+0.00%)
Aug 26, 2004 9.250 9.923 9.250 9.923 176 -0.20(-2.01%)
Aug 25, 2004 10.19 10.19 9.243 10.13 823 +0.07(+0.68%)
Aug 24, 2004 9.447 10.06 9.379 10.06 1,103 +0.00(+0.00%)
Aug 23, 2004 9.175 10.19 9.175 10.06 220 +0.00(+0.00%)
Aug 20, 2004 10.06 10.13 10.06 10.06 176 -0.07(-0.67%)
Aug 19, 2004 10.13 10.13 10.13 10.13 14 +0.34(+3.47%)
Aug 18, 2004 9.848 10.06 9.311 9.787 1,103 -0.27(-2.70%)
Aug 17, 2004 9.719 10.06 9.719 10.06 1,692 +0.82(+8.82%)
Aug 16, 2004 9.583 9.855 9.175 9.243 1,736 -0.95(-9.33%)
Aug 13, 2004 9.379 10.19 9.175 10.19 3,899 +0.68(+7.14%)
Aug 12, 2004 9.855 9.855 9.515 9.515 58 -0.34(-3.45%)
Aug 11, 2004 9.787 9.855 9.311 9.855 1,221 +0.14(+1.40%)
Aug 10, 2004 9.243 9.719 9.243 9.719 809 +0.20(+2.14%)
Aug 09, 2004 9.719 9.719 9.515 9.515 971 -0.34(-3.45%)
Aug 06, 2004 9.515 9.855 9.515 9.855 1,839 +0.00(+0.00%)
Aug 05, 2004 9.515 10.19 9.515 9.855 1,441 -0.14(-1.36%)
Aug 04, 2004 9.583 10.13 9.583 9.991 1,927 -0.20(-2.00%)
Aug 03, 2004 9.787 10.19 9.515 10.19 2,387 +0.07(+0.67%)
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.