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 (%)
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%)
Aug 02, 2004 9.719 10.13 9.719 10.13 117 +0.00(+0.00%)
Jul 30, 2004 9.311 10.19 9.243 10.13 823 +0.61(+6.43%)
Jul 29, 2004 10.19 10.19 8.992 9.515 676 +0.07(+0.72%)
Jul 28, 2004 9.311 9.780 9.311 9.447 735 +0.48(+5.30%)
Jul 27, 2004 9.447 9.447 8.903 8.971 1,633 -0.48(-5.04%)
Jul 26, 2004 9.515 9.787 8.903 9.447 1,662 -0.14(-1.42%)
Jul 23, 2004 9.583 9.583 9.583 9.583 0 +0.00(+0.00%)
Jul 22, 2004 9.787 9.787 9.583 9.583 294 -0.82(-7.84%)
Jul 21, 2004 9.651 10.40 9.583 10.40 4,016 +0.68(+6.99%)
Jul 20, 2004 9.175 9.855 9.175 9.719 1,500 +0.48(+5.15%)
Jul 19, 2004 9.243 9.243 9.243 9.243 176 +0.00(+0.00%)
Jul 16, 2004 9.719 9.787 9.243 9.243 720 -0.54(-5.56%)
Jul 15, 2004 10.47 10.47 9.787 9.787 2,030 -0.07(-0.69%)
Jul 14, 2004 9.787 9.855 9.719 9.855 1,162 -0.20(-2.03%)
Jul 13, 2004 10.06 10.06 9.923 10.06 220 +0.00(+0.00%)
Jul 12, 2004 9.923 10.06 9.583 10.06 1,177 +0.00(+0.00%)
Jul 09, 2004 9.991 10.06 9.991 10.06 426 +0.34(+3.50%)
Jul 08, 2004 9.787 9.787 9.515 9.719 838 -0.14(-1.38%)
Jul 07, 2004 10.13 10.13 9.855 9.855 1,809 +0.06(+0.62%)
Jul 06, 2004 9.855 10.13 9.719 9.794 1,338 +0.01(+0.07%)
Jul 02, 2004 9.719 9.787 9.719 9.787 147 +0.07(+0.70%)
Jul 01, 2004 10.81 10.81 9.515 9.719 1,250 -0.82(-7.74%)
Jun 30, 2004 9.583 10.53 9.583 10.53 426 +0.88(+9.16%)
Jun 29, 2004 9.515 9.651 9.515 9.651 809 -0.20(-2.07%)
Jun 28, 2004 8.632 10.40 8.632 9.855 514 -0.48(-4.61%)
Jun 25, 2004 9.923 10.74 9.651 10.33 1,441 +0.41(+4.11%)
Jun 24, 2004 9.855 9.923 9.855 9.923 29 +0.14(+1.39%)
Jun 23, 2004 9.515 9.923 9.447 9.787 1,706 +0.27(+2.86%)
Jun 22, 2004 9.447 9.515 9.107 9.515 294 +0.00(+0.00%)
Jun 21, 2004 9.379 9.515 9.379 9.515 1,324 +0.07(+0.72%)
Jun 18, 2004 9.175 9.447 9.175 9.447 514 +0.07(+0.72%)
Jun 17, 2004 9.311 9.447 9.039 9.379 102 +0.27(+2.99%)
Jun 16, 2004 8.156 9.175 8.156 9.107 1,853 +0.20(+2.29%)
Jun 15, 2004 8.903 8.903 8.903 8.903 323 +0.00(+0.00%)
Jun 14, 2004 8.836 9.175 8.836 8.903 956 -0.07(-0.76%)
Jun 10, 2004 9.243 9.440 8.971 8.971 573 +0.00(+0.00%)
Jun 09, 2004 8.836 9.175 8.836 8.971 514 -0.14(-1.49%)
Jun 08, 2004 8.836 9.107 8.564 9.107 3,957 +0.07(+0.75%)
Jun 07, 2004 9.039 9.039 9.039 9.039 88 -0.34(-3.62%)
Jun 04, 2004 8.978 9.379 8.971 9.379 500 -0.07(-0.72%)
Jun 03, 2004 8.971 9.447 8.971 9.447 1,677 +0.27(+2.96%)
Jun 02, 2004 8.971 9.175 8.971 9.175 971 +0.20(+2.27%)
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.