Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

15.81 -0.19 (-1.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 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 (%)
Apr 28, 2006 10.40 10.40 9.379 9.991 1,471 -0.14(-1.34%)
Apr 27, 2006 10.13 10.19 9.923 10.13 662 +0.00(+0.00%)
Apr 26, 2006 9.515 10.13 9.515 10.13 10,263 +0.61(+6.43%)
Apr 25, 2006 9.651 9.651 9.039 9.515 2,089 +0.07(+0.72%)
Apr 24, 2006 8.700 10.74 8.700 9.447 18,472 +0.27(+2.96%)
Apr 21, 2006 9.515 9.515 9.175 9.175 308 -0.34(-3.57%)
Apr 20, 2006 9.515 10.19 9.447 9.515 7,823 -0.14(-1.41%)
Apr 19, 2006 9.107 9.855 8.903 9.651 1,302 +0.48(+5.19%)
Apr 18, 2006 8.659 9.379 8.632 9.175 404 +0.34(+3.85%)
Apr 17, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Apr 13, 2006 9.175 9.175 8.836 8.836 963 -0.07(-0.76%)
Apr 12, 2006 9.651 9.651 8.903 8.903 88 -0.27(-2.96%)
Apr 11, 2006 9.175 9.175 9.175 9.175 147 -0.07(-0.74%)
Apr 10, 2006 9.651 9.855 9.243 9.243 2,648 +0.07(+0.74%)
Apr 07, 2006 9.515 9.719 9.039 9.175 1,206 +0.07(+0.75%)
Apr 06, 2006 9.107 9.107 8.632 9.107 88 -0.07(-0.74%)
Apr 05, 2006 8.836 9.651 8.836 9.175 1,719 +0.07(+0.75%)
Apr 04, 2006 8.836 9.107 7.680 9.107 2,620 +0.50(+5.85%)
Apr 03, 2006 8.971 9.039 8.496 8.604 509 -0.57(-6.22%)
Mar 31, 2006 8.836 9.719 8.836 9.175 1,250 +0.07(+0.75%)
Mar 30, 2006 9.107 9.107 9.107 9.107 73 +0.00(+0.00%)
Mar 29, 2006 8.292 9.107 8.292 9.107 2,300 +0.34(+3.88%)
Mar 28, 2006 8.360 8.768 8.360 8.768 161 +0.39(+4.71%)
Mar 27, 2006 8.373 8.373 8.373 8.373 44 -0.46(-5.23%)
Mar 24, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Mar 23, 2006 9.039 9.039 8.836 8.836 29 +0.41(+4.84%)
Mar 22, 2006 8.428 8.428 8.428 8.428 147 -0.27(-3.12%)
Mar 21, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 20, 2006 8.632 8.700 8.428 8.700 592 +0.75(+9.40%)
Mar 17, 2006 7.952 7.952 7.952 7.952 161 -1.16(-12.69%)
Mar 16, 2006 9.107 9.107 9.107 9.107 0 +0.00(+0.00%)
Mar 15, 2006 8.700 9.107 8.700 9.107 161 -0.07(-0.74%)
Mar 14, 2006 8.632 9.175 8.632 9.175 294 +0.61(+7.14%)
Mar 13, 2006 8.564 8.564 8.496 8.564 403 -0.07(-0.79%)
Mar 10, 2006 8.564 8.632 8.564 8.632 441 +0.14(+1.60%)
Mar 09, 2006 8.496 8.496 8.496 8.496 14 -0.07(-0.79%)
Mar 08, 2006 8.496 8.585 8.496 8.564 431 +0.00(+0.00%)
Mar 07, 2006 8.564 8.564 8.564 8.564 14 +0.07(+0.80%)
Mar 06, 2006 8.496 8.496 8.496 8.496 58 -0.61(-6.72%)
Mar 03, 2006 8.768 9.107 8.360 9.107 411 +0.75(+8.94%)
Mar 02, 2006 8.360 8.360 8.360 8.360 29 -0.07(-0.81%)
Mar 01, 2006 8.360 8.428 8.360 8.428 853 -0.40(-4.54%)
Feb 28, 2006 8.360 8.829 8.360 8.829 1,044 -0.28(-3.06%)
Feb 27, 2006 8.496 9.107 8.365 9.107 1,235 +0.60(+7.03%)
Feb 24, 2006 8.509 8.509 8.509 8.509 0 +0.00(+0.00%)
Feb 23, 2006 8.509 8.509 8.509 8.509 73 +0.01(+0.16%)
Feb 22, 2006 8.428 8.496 8.292 8.496 823 +0.07(+0.81%)
Feb 21, 2006 8.836 8.836 8.428 8.428 500 -0.61(-6.77%)
Feb 17, 2006 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Feb 16, 2006 7.952 9.039 7.952 9.039 132 -0.07(-0.75%)
Feb 15, 2006 8.700 9.107 8.564 9.107 2,074 +0.54(+6.35%)
Feb 14, 2006 8.632 8.632 8.564 8.564 161 -0.61(-6.67%)
Feb 13, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 10, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 09, 2006 8.496 9.175 8.088 9.175 1,920 +0.68(+8.00%)
Feb 08, 2006 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Feb 07, 2006 8.836 8.836 8.224 8.496 831 -0.68(-7.41%)
Feb 06, 2006 9.175 9.175 9.175 9.175 176 +0.00(+0.00%)
Feb 03, 2006 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Feb 02, 2006 8.836 9.175 8.836 9.175 469 +0.00(+0.00%)
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.