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

Rand Capital Cp (NQ: RAND )

14.95 +0.59 (+4.11%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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 (%)
May 28, 2004 10.04 10.04 9.212 9.627 462 +0.48(+5.30%)
May 27, 2004 9.482 9.489 9.142 9.142 664 -0.28(-2.94%)
May 26, 2004 9.288 9.419 9.281 9.419 317 +0.14(+1.49%)
May 25, 2004 9.212 9.489 9.212 9.281 1,602 +0.14(+1.52%)
May 24, 2004 8.935 9.212 8.727 9.142 1,963 +0.21(+2.33%)
May 21, 2004 9.004 9.004 8.935 8.935 519 -0.07(-0.77%)
May 20, 2004 9.218 9.218 8.657 9.004 6,713 +0.21(+2.36%)
May 19, 2004 9.489 9.489 8.796 8.796 4,692 -0.62(-6.62%)
May 18, 2004 9.350 9.419 9.004 9.419 6,670 -0.21(-2.16%)
May 17, 2004 9.627 9.627 9.627 9.627 303 -0.21(-2.11%)
May 14, 2004 9.558 9.835 9.419 9.835 173 +0.35(+3.65%)
May 13, 2004 9.489 10.04 9.419 9.489 9,428 +0.00(+0.00%)
May 12, 2004 9.419 9.489 9.212 9.489 1,833 -0.28(-2.84%)
May 11, 2004 9.683 9.766 9.419 9.766 2,728 +0.48(+5.22%)
May 10, 2004 9.489 9.696 9.073 9.281 3,984 -0.42(-4.29%)
May 07, 2004 9.696 9.696 9.627 9.696 462 -0.21(-2.10%)
May 06, 2004 10.04 10.11 9.489 9.904 2,584 -0.21(-2.05%)
May 05, 2004 10.11 10.18 9.835 10.11 1,010 +0.00(+0.00%)
May 04, 2004 9.973 10.18 9.835 10.11 1,386 +0.14(+1.39%)
May 03, 2004 9.904 10.11 9.766 9.973 5,024 +0.00(+0.00%)
Apr 30, 2004 11.64 11.64 9.835 9.973 5,183 -0.62(-5.88%)
Apr 29, 2004 11.15 11.15 10.60 10.60 3,941 -0.96(-8.33%)
Apr 28, 2004 11.16 11.56 11.16 11.56 1,905 -0.15(-1.24%)
Apr 27, 2004 11.77 11.77 11.15 11.70 3,739 +0.55(+4.97%)
Apr 26, 2004 11.77 11.77 10.87 11.15 3,624 +0.07(+0.62%)
Apr 23, 2004 11.08 12.40 10.81 11.08 16,575 +0.20(+1.85%)
Apr 22, 2004 10.39 11.22 10.39 10.88 4,447 -0.20(-1.81%)
Apr 21, 2004 12.05 12.26 10.39 11.08 18,452 -0.97(-8.05%)
Apr 20, 2004 11.84 12.88 11.50 12.05 12,835 +0.21(+1.75%)
Apr 19, 2004 11.22 12.12 11.22 11.84 10,395 +0.14(+1.18%)
Apr 16, 2004 11.50 12.19 11.43 11.70 4,519 -0.42(-3.43%)
Apr 15, 2004 12.33 12.47 11.70 12.12 5,674 -0.14(-1.13%)
Apr 14, 2004 13.57 14.89 11.70 12.26 18,004 -0.55(-4.27%)
Apr 13, 2004 12.61 12.81 12.26 12.81 2,829 -0.28(-2.17%)
Apr 12, 2004 13.99 14.20 12.47 13.09 14,611 -1.32(-9.13%)
Apr 08, 2004 15.17 15.93 14.13 14.41 25,772 +0.21(+1.46%)
Apr 07, 2004 11.43 16.97 11.15 14.20 143,488 +2.77(+24.24%)
Apr 06, 2004 12.47 13.85 11.43 11.43 35,157 -1.87(-14.06%)
Apr 05, 2004 14.20 17.11 12.26 13.30 122,581 -0.90(-6.34%)
Apr 02, 2004 9.489 14.68 9.142 14.20 66,791 +5.33(+60.16%)
Mar 31, 2004 8.935 8.935 8.865 8.865 129 -0.35(-3.76%)
Mar 30, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 29, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 26, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Mar 25, 2004 9.489 9.489 8.935 9.212 418 +0.14(+1.53%)
Mar 24, 2004 9.142 9.142 9.073 9.073 375 -0.28(-2.96%)
Mar 23, 2004 9.350 9.350 9.350 9.350 808 +0.35(+3.85%)
Mar 22, 2004 9.212 9.212 8.865 9.004 534 -0.28(-2.99%)
Mar 19, 2004 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 18, 2004 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 17, 2004 9.350 9.350 9.281 9.281 563 +0.00(+0.00%)
Mar 16, 2004 9.489 9.489 9.281 9.281 245 -0.42(-4.29%)
Mar 15, 2004 9.696 9.696 9.696 9.696 57 +0.48(+5.26%)
Mar 12, 2004 9.212 9.212 9.212 9.212 28 -0.07(-0.75%)
Mar 11, 2004 9.281 9.281 9.281 9.281 245 -0.28(-2.90%)
Mar 10, 2004 9.350 9.766 8.311 9.558 1,674 -0.14(-1.43%)
Mar 09, 2004 9.696 9.696 9.689 9.696 202 +0.07(+0.72%)
Mar 08, 2004 9.350 9.835 9.350 9.627 1,414 +0.35(+3.73%)
Mar 05, 2004 9.350 9.350 9.142 9.281 3,378 -0.14(-1.47%)
Mar 04, 2004 9.696 9.696 9.419 9.419 129 -0.28(-2.86%)
Mar 03, 2004 9.696 9.696 9.696 9.696 57 -0.07(-0.71%)
Mar 02, 2004 9.419 9.766 8.865 9.766 3,753 +0.28(+2.92%)
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.