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 (%)
Aug 31, 2005 8.224 8.836 8.224 8.836 794 +0.68(+8.33%)
Aug 30, 2005 8.224 8.428 8.156 8.156 1,177 -0.14(-1.64%)
Aug 29, 2005 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Aug 26, 2005 8.292 8.292 8.292 8.292 434 +0.07(+0.83%)
Aug 25, 2005 8.428 8.455 8.224 8.224 1,029 -0.27(-3.20%)
Aug 24, 2005 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 23, 2005 8.496 8.496 8.496 8.496 353 +0.14(+1.63%)
Aug 22, 2005 8.367 8.367 8.360 8.360 161 -0.48(-5.38%)
Aug 19, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Aug 18, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Aug 17, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Aug 16, 2005 8.768 8.836 8.496 8.836 308 -0.20(-2.26%)
Aug 15, 2005 9.107 9.107 9.039 9.039 456 +0.20(+2.31%)
Aug 12, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Aug 11, 2005 8.903 8.903 8.836 8.836 632 -0.07(-0.76%)
Aug 10, 2005 8.224 8.903 8.224 8.903 308 +0.48(+5.65%)
Aug 09, 2005 8.224 8.903 8.224 8.428 485 +0.14(+1.64%)
Aug 08, 2005 8.360 8.360 8.292 8.292 762 -0.27(-3.17%)
Aug 05, 2005 8.564 8.569 8.564 8.564 367 +0.14(+1.61%)
Aug 04, 2005 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Aug 03, 2005 8.428 8.496 8.428 8.428 58 -0.20(-2.36%)
Aug 02, 2005 8.700 8.700 8.632 8.632 117 -0.14(-1.55%)
Aug 01, 2005 8.496 8.836 8.428 8.768 1,898 -0.20(-2.27%)
Jul 29, 2005 8.971 8.971 8.971 8.971 29 +0.41(+4.76%)
Jul 28, 2005 8.564 8.632 8.360 8.564 544 -0.07(-0.79%)
Jul 27, 2005 8.632 8.836 8.632 8.632 507 +0.07(+0.79%)
Jul 26, 2005 8.496 8.971 8.292 8.564 1,100 -0.48(-5.26%)
Jul 25, 2005 8.832 9.039 8.832 9.039 1,293 +0.47(+5.52%)
Jul 22, 2005 8.971 9.039 8.566 8.566 166 +0.34(+4.17%)
Jul 21, 2005 8.564 8.564 8.224 8.224 2,501 -0.27(-3.20%)
Jul 20, 2005 8.496 8.496 8.496 8.496 178 +0.00(+0.00%)
Jul 19, 2005 8.496 8.496 8.496 8.496 29 +0.00(+0.00%)
Jul 18, 2005 8.496 8.496 8.428 8.496 1,721 -0.27(-3.10%)
Jul 15, 2005 8.632 8.768 8.632 8.768 132 -0.29(-3.15%)
Jul 14, 2005 9.053 9.053 9.053 9.053 0 +0.00(+0.00%)
Jul 13, 2005 9.053 9.053 9.053 9.053 29 +0.35(+4.06%)
Jul 12, 2005 8.903 8.903 8.700 8.700 117 +0.14(+1.59%)
Jul 11, 2005 8.564 8.564 8.564 8.564 470 +0.07(+0.80%)
Jul 08, 2005 8.360 8.496 8.360 8.496 132 +0.00(+0.00%)
Jul 07, 2005 8.700 8.768 8.360 8.496 4,980 -0.34(-3.85%)
Jul 06, 2005 8.700 8.836 8.700 8.836 264 +0.07(+0.78%)
Jul 05, 2005 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jul 01, 2005 8.700 8.768 8.700 8.768 58 -0.34(-3.73%)
Jun 30, 2005 9.175 9.175 8.700 9.107 544 +0.20(+2.29%)
Jun 29, 2005 8.836 8.903 8.836 8.903 191 +0.07(+0.77%)
Jun 28, 2005 8.836 8.836 8.836 8.836 14 -0.34(-3.70%)
Jun 27, 2005 8.768 9.175 8.700 9.175 1,172 +0.33(+3.69%)
Jun 24, 2005 8.849 8.849 8.849 8.849 66 +0.08(+0.93%)
Jun 23, 2005 8.768 9.039 8.768 8.768 1,500 +0.14(+1.57%)
Jun 22, 2005 8.632 8.632 8.632 8.632 147 +0.00(+0.00%)
Jun 21, 2005 8.564 9.311 8.496 8.632 5,480 +0.10(+1.11%)
Jun 20, 2005 8.536 8.536 8.536 8.536 73 -0.10(-1.10%)
Jun 17, 2005 8.768 8.768 8.632 8.632 1,257 -0.14(-1.55%)
Jun 16, 2005 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jun 15, 2005 8.768 8.768 8.768 8.768 14 +0.00(+0.00%)
Jun 14, 2005 8.768 9.039 8.768 8.768 676 -0.14(-1.53%)
Jun 13, 2005 8.971 8.971 8.700 8.903 191 +0.14(+1.55%)
Jun 10, 2005 8.768 8.768 8.768 8.768 147 -0.14(-1.53%)
Jun 09, 2005 10.19 10.19 8.897 8.903 4,909 +0.41(+4.80%)
Jun 08, 2005 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Jun 07, 2005 8.496 8.700 8.496 8.496 823 -0.15(-1.73%)
Jun 06, 2005 8.632 8.645 8.564 8.645 73 -0.19(-2.15%)
Jun 03, 2005 8.768 9.039 8.768 8.836 1,692 +0.14(+1.56%)
Jun 02, 2005 8.836 8.836 8.700 8.700 1,177 -0.07(-0.78%)
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.