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

Rand Capital Corp (NQ: RAND )

16.58 +0.23 (+1.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 20, 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 (%)
Jun 30, 2017 0.4638 0.4655 0.4605 0.4621 100,819 -0.00(-0.36%)
Jun 29, 2017 0.4778 0.4778 0.4638 0.4638 15,098 +0.00(+0.00%)
Jun 28, 2017 0.4671 0.4671 0.4605 0.4638 60,673 +0.00(+0.72%)
Jun 27, 2017 0.4688 0.4754 0.4605 0.4605 35,268 -0.00(-0.71%)
Jun 26, 2017 0.4605 0.4754 0.4605 0.4638 16,517 +0.00(+0.72%)
Jun 22, 2017 0.4605 0.4605 0.4605 0 -0.00(-1.07%)
Jun 21, 2017 0.4655 0.4688 0.4555 0.4655 363,814 +0.00(+0.00%)
Jun 19, 2017 0.4655 0.4655 0.4655 66 -0.00(-0.35%)
Jun 16, 2017 0.4572 0.4671 0.4572 0.4671 27,167 +0.01(+2.17%)
Jun 15, 2017 0.4681 0.4742 0.4572 0.4572 72,149 -0.01(-1.78%)
Jun 14, 2017 0.4671 0.4671 0.4655 0.4655 6,942 -0.00(-0.35%)
Jun 13, 2017 0.4655 0.4683 0.4655 0.4671 37,339 -0.00(-0.70%)
Jun 09, 2017 0.4704 0.4704 0.4704 525 +0.00(+0.00%)
Jun 08, 2017 0.4704 0.4721 0.4655 0.4704 75,204 +0.00(+0.35%)
Jun 07, 2017 0.4704 0.4704 0.4688 0.4688 20,948 -0.00(-0.57%)
Jun 06, 2017 0.4721 0.4721 0.4714 0.4714 26,563 +0.00(+0.57%)
Jun 05, 2017 0.4688 0.4688 0.4638 0.4688 18,141 -0.01(-2.24%)
Jun 02, 2017 0.4795 0.4795 0.4795 0.4795 3,887 -0.00(-0.18%)
Jun 01, 2017 0.4706 0.4804 0.4638 0.4804 28,954 +0.01(+1.09%)
May 31, 2017 0.4738 0.4763 0.4737 0.4752 25,241 +0.00(+0.30%)
May 30, 2017 0.4754 0.4754 0.4737 0.4737 23,544 -0.00(-0.35%)
May 26, 2017 0.4772 0.4772 0.4754 0.4754 55,456 -0.00(-0.91%)
May 25, 2017 0.4804 0.4804 0.4754 0.4798 28,030 -0.00(-0.12%)
May 24, 2017 0.4804 0.4804 0.4754 0.4804 132,188 -0.01(-2.68%)
May 23, 2017 0.4787 0.4936 0.4787 0.4936 33,204 +0.01(+2.05%)
May 22, 2017 0.4837 0.4837 0.4837 0.4837 2,058 +0.00(+0.70%)
May 18, 2017 0.4804 0.4804 0.4804 301 +0.00(+0.00%)
May 17, 2017 0.4805 0.4805 0.4804 0.4804 8,536 -0.00(-0.68%)
May 16, 2017 0.4837 0.4837 0.4837 0.4837 95,990 +0.00(+0.00%)
May 15, 2017 0.4820 0.4902 0.4820 0.4837 29,135 -0.01(-1.35%)
May 12, 2017 0.4903 0.4903 0.4903 0.4903 1,630 +0.00(+0.34%)
May 09, 2017 0.4886 0.4886 0.4886 42 -0.00(-0.50%)
May 08, 2017 0.4886 0.4911 0.4886 0.4911 6,236 +0.00(+0.16%)
May 05, 2017 0.4903 0.4903 0.4903 0.4903 1,841 +0.00(+0.00%)
May 04, 2017 0.4903 0.4903 0.4903 0.4903 3,169 -0.00(-1.00%)
May 03, 2017 0.4964 0.5036 0.4936 0.4953 78,343 +0.00(+0.41%)
May 02, 2017 0.4933 0.4933 0.4933 0.4933 3,018 -0.00(-0.07%)
May 01, 2017 0.4820 0.4936 0.4820 0.4936 57,811 +0.01(+2.76%)
Apr 27, 2017 0.4804 0.4804 0.4804 422 -0.00(-1.02%)
Apr 26, 2017 0.4936 0.5036 0.4787 0.4853 135,521 -0.01(-1.34%)
Apr 25, 2017 0.4894 0.4919 0.4894 0.4919 3,743 +0.00(+0.67%)
Apr 24, 2017 0.4870 0.4886 0.4870 0.4886 14,368 +0.00(+0.68%)
Apr 21, 2017 0.4853 0.4853 0.4853 0.4853 3,018 +0.00(+0.34%)
Apr 20, 2017 0.4820 0.4837 0.4820 0.4837 10,963 -0.00(-1.02%)
Apr 19, 2017 0.5009 0.5009 0.4761 0.4886 314,552 -0.01(-1.99%)
Apr 18, 2017 0.5036 0.5118 0.4969 0.4986 98,851 -0.01(-2.90%)
Apr 17, 2017 0.5036 0.5135 0.5019 0.5135 17,199 +0.01(+1.97%)
Apr 13, 2017 0.4969 0.5052 0.4969 0.5036 141,449 +0.00(+1.00%)
Apr 12, 2017 0.5036 0.5036 0.4986 0.4986 2,058 +0.00(+0.00%)
Apr 11, 2017 0.4903 0.5036 0.4903 0.4986 51,919 +0.00(+0.67%)
Apr 10, 2017 0.4903 0.4982 0.4903 0.4953 26,708 -0.00(-0.33%)
Apr 07, 2017 0.4986 0.5002 0.4969 0.4969 17,398 -0.01(-1.45%)
Apr 06, 2017 0.5036 0.5042 0.5002 0.5042 18,117 +0.00(+0.13%)
Apr 05, 2017 0.5002 0.5400 0.5002 0.5036 288,882 +0.00(+0.66%)
Apr 04, 2017 0.5019 0.5019 0.5002 0.5002 6,761 -0.00(-0.45%)
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.