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 (%)
Feb 27, 2004 9.237 9.237 9.175 9.175 691 -0.20(-2.17%)
Feb 26, 2004 9.379 9.379 8.768 9.379 1,515 +0.48(+5.34%)
Feb 25, 2004 9.243 9.379 8.700 8.903 1,280 -0.34(-3.68%)
Feb 24, 2004 8.496 9.515 8.360 9.243 2,368 +0.68(+7.94%)
Feb 23, 2004 9.175 9.515 7.884 8.564 4,840 -0.68(-7.35%)
Feb 20, 2004 9.243 9.243 9.243 9.243 73 -0.20(-2.16%)
Feb 19, 2004 9.447 9.515 9.379 9.447 603 +0.48(+5.30%)
Feb 18, 2004 9.243 9.243 8.971 8.971 323 -0.14(-1.49%)
Feb 17, 2004 8.971 9.175 8.971 9.107 1,471 +0.20(+2.29%)
Feb 13, 2004 9.039 9.175 8.768 8.903 3,192 -0.14(-1.50%)
Feb 12, 2004 9.175 9.515 9.039 9.039 1,824 -0.14(-1.48%)
Feb 11, 2004 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 10, 2004 9.039 9.175 9.039 9.175 588 -0.07(-0.74%)
Feb 09, 2004 9.243 9.243 9.243 9.243 0 +0.00(+0.00%)
Feb 06, 2004 9.175 9.311 9.107 9.243 632 +0.48(+5.43%)
Feb 05, 2004 8.496 9.175 8.428 8.768 5,017 +0.00(+0.00%)
Feb 04, 2004 9.651 9.651 8.700 8.768 3,030 -0.20(-2.27%)
Feb 03, 2004 8.496 8.971 8.496 8.971 264 +0.82(+10.00%)
Feb 02, 2004 8.700 9.175 8.156 8.156 3,928 -0.35(-4.08%)
Jan 30, 2004 8.292 9.515 8.027 8.502 3,943 +0.01(+0.08%)
Jan 29, 2004 9.175 9.175 7.816 8.496 7,665 -0.61(-6.72%)
Jan 28, 2004 9.787 9.787 9.107 9.107 926 -0.68(-6.94%)
Jan 27, 2004 9.923 9.923 9.719 9.787 514 -0.34(-3.36%)
Jan 26, 2004 10.19 10.19 9.719 10.13 294 -0.07(-0.67%)
Jan 23, 2004 9.923 10.33 9.447 10.19 735 +0.82(+8.70%)
Jan 22, 2004 9.794 9.794 9.311 9.379 264 -0.41(-4.17%)
Jan 21, 2004 10.06 10.06 9.787 9.787 397 +0.27(+2.86%)
Jan 20, 2004 9.039 10.53 9.039 9.515 2,648 +0.07(+0.72%)
Jan 16, 2004 9.651 10.47 8.903 9.447 5,282 +0.00(+0.00%)
Jan 15, 2004 9.053 9.447 8.971 9.447 691 +0.20(+2.21%)
Jan 14, 2004 9.583 9.583 9.243 9.243 551 -0.27(-2.86%)
Jan 13, 2004 9.243 9.515 9.243 9.515 779 -0.14(-1.41%)
Jan 12, 2004 9.583 9.651 9.583 9.651 294 +0.07(+0.71%)
Jan 09, 2004 9.447 9.583 9.447 9.583 537 +0.07(+0.71%)
Jan 08, 2004 9.311 9.515 8.564 9.515 2,795 +0.14(+1.52%)
Jan 07, 2004 9.379 9.379 9.372 9.372 636 -0.41(-4.24%)
Jan 06, 2004 10.87 10.87 9.447 9.787 4,178 -1.09(-10.00%)
Jan 05, 2004 8.564 11.21 8.564 10.87 14,919 +1.77(+19.40%)
Jan 02, 2004 9.787 9.787 8.564 9.107 2,192 -0.75(-7.59%)
Dec 31, 2003 9.243 9.855 8.836 9.855 6,841 +0.68(+7.41%)
Dec 30, 2003 7.544 9.855 7.544 9.175 5,738 +1.90(+26.17%)
Dec 29, 2003 7.612 7.612 7.068 7.272 601 +0.07(+0.94%)
Dec 26, 2003 7.612 7.612 6.932 7.204 9,740 -0.41(-5.36%)
Dec 24, 2003 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Dec 23, 2003 7.544 7.816 7.544 7.612 5,208 -0.14(-1.75%)
Dec 22, 2003 8.428 8.428 7.612 7.748 2,236 -0.27(-3.39%)
Dec 19, 2003 8.564 8.632 8.020 8.020 4,428 -0.75(-8.53%)
Dec 18, 2003 8.836 8.836 8.768 8.768 73 +0.00(+0.00%)
Dec 17, 2003 8.768 8.836 8.768 8.768 220 +0.14(+1.57%)
Dec 16, 2003 8.632 8.700 8.632 8.632 1,000 -0.13(-1.47%)
Dec 15, 2003 8.836 8.836 8.761 8.761 205 -0.07(-0.85%)
Dec 12, 2003 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Dec 11, 2003 8.836 8.836 8.836 8.836 73 +0.00(+0.00%)
Dec 10, 2003 9.379 9.787 8.496 8.836 8,430 -0.34(-3.70%)
Dec 09, 2003 9.175 9.175 9.175 9.175 2,942 +0.00(+0.00%)
Dec 08, 2003 8.971 9.175 8.971 9.175 250 +0.07(+0.75%)
Dec 05, 2003 9.107 9.175 9.107 9.107 220 +0.00(+0.00%)
Dec 04, 2003 9.107 9.107 9.107 9.107 0 +0.00(+0.00%)
Dec 03, 2003 9.107 9.107 9.107 9.107 191 -0.07(-0.74%)
Dec 02, 2003 9.175 9.175 8.971 9.175 529 +0.07(+0.75%)
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.