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 30, 2003 8.519 8.519 8.519 8.519 144 +0.69(+8.85%)
May 29, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 28, 2003 8.657 8.657 7.826 7.826 317 -0.83(-9.60%)
May 23, 2003 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
May 22, 2003 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
May 21, 2003 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
May 20, 2003 7.826 8.657 7.826 8.657 404 +0.62(+7.76%)
May 19, 2003 8.173 8.173 7.965 8.034 577 +0.07(+0.87%)
May 16, 2003 7.549 8.242 7.549 7.965 866 -0.28(-3.36%)
May 15, 2003 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
May 14, 2003 8.242 8.242 8.242 8.242 245 -0.07(-0.83%)
May 13, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
May 12, 2003 7.619 9.904 7.549 8.311 2,541 +0.69(+9.09%)
May 09, 2003 7.619 7.619 6.926 7.619 2,079 -0.55(-6.78%)
May 08, 2003 8.103 8.173 8.103 8.173 144 +0.35(+4.42%)
May 07, 2003 8.173 8.173 7.826 7.826 86 -0.35(-4.24%)
May 06, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 05, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 02, 2003 8.865 8.865 8.173 8.173 476 -0.97(-10.61%)
May 01, 2003 13.85 15.93 8.796 9.142 5,168 +1.45(+18.92%)
Apr 30, 2003 7.619 7.688 7.619 7.688 231 +0.55(+7.77%)
Apr 29, 2003 7.134 7.134 7.134 7.134 72 +0.00(+0.00%)
Apr 28, 2003 7.064 7.619 7.064 7.134 563 +0.21(+3.00%)
Apr 25, 2003 7.064 7.064 6.926 6.926 433 -0.14(-1.96%)
Apr 24, 2003 7.064 7.064 7.064 7.064 14 -0.55(-7.27%)
Apr 23, 2003 7.619 7.619 7.619 7.619 86 +0.69(+10.00%)
Apr 22, 2003 6.926 6.926 6.926 6.926 57 -0.07(-0.99%)
Apr 21, 2003 6.995 6.995 6.995 6.995 303 +0.00(+0.00%)
Apr 17, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Apr 16, 2003 6.995 6.995 6.995 6.995 216 -0.69(-9.01%)
Apr 15, 2003 6.995 7.688 6.995 7.688 173 +0.69(+9.90%)
Apr 14, 2003 7.272 7.272 6.995 6.995 187 -0.69(-9.01%)
Apr 11, 2003 7.688 7.688 7.688 7.688 0 +0.00(+0.00%)
Apr 10, 2003 7.688 7.688 7.688 7.688 72 +0.76(+11.00%)
Apr 09, 2003 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Apr 08, 2003 7.272 7.272 6.926 6.926 375 -0.97(-12.28%)
Apr 07, 2003 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Apr 04, 2003 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Apr 03, 2003 7.896 7.896 7.896 7.896 57 +0.55(+7.55%)
Apr 02, 2003 7.896 7.896 7.342 7.342 57 +0.07(+0.95%)
Apr 01, 2003 7.272 7.272 7.272 7.272 202 +0.00(+0.00%)
Mar 31, 2003 7.272 7.272 7.272 7.272 837 +0.14(+1.94%)
Mar 28, 2003 7.203 7.203 7.134 7.134 317 -0.14(-1.90%)
Mar 27, 2003 8.034 8.034 7.272 7.272 57 +0.00(+0.00%)
Mar 26, 2003 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Mar 25, 2003 7.134 7.272 7.134 7.272 86 -0.76(-9.48%)
Mar 24, 2003 8.034 8.034 8.034 8.034 2,887 +0.07(+0.87%)
Mar 21, 2003 7.203 8.034 7.203 7.965 288 +0.35(+4.55%)
Mar 20, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Mar 19, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Mar 18, 2003 7.619 7.619 7.619 7.619 462 +0.28(+3.77%)
Mar 17, 2003 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Mar 14, 2003 7.342 7.342 7.342 7.342 649 +0.00(+0.00%)
Mar 13, 2003 7.342 7.342 7.342 7.342 158 +0.07(+0.95%)
Mar 12, 2003 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Mar 11, 2003 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Mar 10, 2003 7.272 7.272 7.272 7.272 57 +0.28(+3.96%)
Mar 07, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Mar 06, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Mar 05, 2003 7.272 7.342 6.926 6.995 620 +0.00(+0.00%)
Mar 04, 2003 6.995 6.995 6.995 6.995 28 -0.35(-4.72%)
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.