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

Rand Capital Cp (NQ: RAND )

16.30 -1.42 (-8.04%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 7, 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 (%)
Dec 31, 2002 6.865 7.000 6.865 7.000 58 -0.14(-1.90%)
Dec 30, 2002 7.340 7.340 7.136 7.136 1,191 -0.07(-0.94%)
Dec 27, 2002 7.136 7.204 7.068 7.204 588 -0.61(-7.83%)
Dec 26, 2002 7.544 7.816 7.544 7.816 235 +1.02(+15.00%)
Dec 24, 2002 6.797 6.797 6.797 6.797 485 -0.48(-6.54%)
Dec 23, 2002 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Dec 20, 2002 7.272 7.272 7.272 7.272 294 -0.20(-2.73%)
Dec 19, 2002 7.476 7.476 7.476 7.476 73 -0.27(-3.51%)
Dec 18, 2002 7.340 7.748 7.340 7.748 397 +0.95(+14.00%)
Dec 17, 2002 6.865 6.865 6.797 6.797 176 -0.20(-2.84%)
Dec 16, 2002 6.797 6.995 6.729 6.995 6,841 +0.20(+2.92%)
Dec 13, 2002 7.476 7.476 6.797 6.797 3,869 -0.20(-2.82%)
Dec 12, 2002 6.932 6.994 6.729 6.994 9,710 -0.01(-0.10%)
Dec 11, 2002 7.748 7.748 6.797 7.000 18,391 -0.75(-9.65%)
Dec 10, 2002 7.748 7.748 7.748 7.748 29 +0.57(+7.95%)
Dec 09, 2002 7.782 7.782 7.177 7.177 88 +0.04(+0.57%)
Dec 06, 2002 7.136 7.136 7.136 7.136 147 -0.54(-7.08%)
Dec 05, 2002 7.680 7.680 7.680 7.680 44 +0.81(+11.77%)
Dec 04, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Dec 03, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Dec 02, 2002 6.871 6.871 6.871 6.871 73 -0.94(-12.09%)
Nov 27, 2002 7.816 7.816 7.816 7.816 58 +0.00(+0.00%)
Nov 26, 2002 7.544 7.816 7.544 7.816 117 +0.27(+3.60%)
Nov 25, 2002 7.544 7.816 7.544 7.544 44 -0.27(-3.48%)
Nov 22, 2002 7.816 7.816 7.816 7.816 58 +0.68(+9.52%)
Nov 21, 2002 7.204 7.884 7.136 7.136 750 -0.61(-7.89%)
Nov 20, 2002 7.748 7.748 7.748 7.748 14 -0.01(-0.09%)
Nov 19, 2002 7.687 7.755 7.687 7.755 29 -0.40(-4.92%)
Nov 18, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Nov 15, 2002 8.156 8.156 8.149 8.156 102 -0.14(-1.64%)
Nov 14, 2002 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Nov 13, 2002 8.292 8.292 8.292 8.292 73 +1.02(+14.02%)
Nov 12, 2002 7.952 7.952 7.272 7.272 264 -0.75(-9.32%)
Nov 11, 2002 8.020 8.020 8.020 8.020 102 -0.47(-5.52%)
Nov 08, 2002 7.816 8.496 7.816 8.489 559 +0.67(+8.61%)
Nov 07, 2002 7.816 7.816 7.816 7.816 73 +0.00(+0.00%)
Nov 06, 2002 7.816 7.816 7.816 7.816 73 +0.00(+0.00%)
Nov 05, 2002 7.850 7.850 7.204 7.816 1,088 -0.34(-4.17%)
Nov 04, 2002 7.884 8.156 6.797 8.156 1,706 +0.27(+3.45%)
Nov 01, 2002 7.884 7.884 7.884 7.884 14 +0.06(+0.78%)
Oct 31, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 30, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 29, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 28, 2002 7.823 7.823 7.823 7.823 0 +0.00(+0.00%)
Oct 25, 2002 7.823 7.823 7.823 7.823 14 +0.01(+0.09%)
Oct 24, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Oct 23, 2002 7.816 7.816 7.816 7.816 14,713 +0.00(+0.00%)
Oct 22, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Oct 21, 2002 7.680 7.816 7.680 7.816 735 +1.02(+15.00%)
Oct 18, 2002 7.130 7.136 6.797 6.797 706 -0.34(-4.76%)
Oct 17, 2002 7.130 7.136 7.130 7.136 250 -0.20(-2.78%)
Oct 16, 2002 7.340 7.340 7.340 7.340 235 +0.54(+8.00%)
Oct 15, 2002 6.797 7.884 6.797 6.797 441 -0.20(-2.91%)
Oct 14, 2002 6.797 7.000 6.797 7.000 1,177 -0.20(-2.74%)
Oct 11, 2002 6.865 7.884 6.797 7.198 1,294 -0.28(-3.73%)
Oct 10, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Oct 09, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Oct 08, 2002 7.476 7.476 7.476 7.476 117 +0.68(+10.00%)
Oct 07, 2002 7.136 7.544 6.797 6.797 1,059 +0.00(+0.00%)
Oct 04, 2002 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Oct 03, 2002 6.797 6.797 6.797 6.797 127 +0.00(+0.00%)
Oct 02, 2002 6.797 6.797 6.797 6.797 0 +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.