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

Rand Capital Cp (NQ: RAND )

16.99 +1.47 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2002 7.680 7.680 7.476 7.476 735 -1.02(-12.00%)
Aug 29, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 28, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 27, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 26, 2002 8.156 8.156 6.797 8.496 426 +0.34(+4.17%)
Aug 23, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Aug 22, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Aug 21, 2002 8.156 8.156 8.156 8.156 294 +0.34(+4.35%)
Aug 20, 2002 7.816 7.816 7.816 7.816 0 +0.20(+2.68%)
Aug 16, 2002 7.612 7.612 7.612 7.612 14 +0.31(+4.19%)
Aug 15, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Aug 14, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Aug 13, 2002 7.306 7.306 7.306 7.306 14 +0.44(+6.44%)
Aug 12, 2002 7.476 7.476 6.797 6.865 2,251 -0.27(-3.81%)
Aug 07, 2002 7.633 7.633 7.136 7.136 1,309 -0.61(-7.89%)
Aug 06, 2002 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Aug 05, 2002 7.816 7.816 7.748 7.748 220 +0.13(+1.69%)
Aug 02, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Aug 01, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Jul 31, 2002 7.619 7.619 7.619 7.619 29 -0.20(-2.52%)
Jul 30, 2002 7.612 7.816 7.612 7.816 441 +0.20(+2.68%)
Jul 29, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 26, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 25, 2002 7.612 7.612 7.612 7.612 14 +0.00(+0.00%)
Jul 24, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 23, 2002 7.612 7.612 7.612 7.612 88 -0.41(-5.08%)
Jul 22, 2002 8.020 8.020 8.020 8.020 147 +0.41(+5.36%)
Jul 19, 2002 7.612 7.612 7.612 7.612 353 +0.00(+0.00%)
Jul 17, 2002 7.612 7.612 7.612 7.612 176 -0.20(-2.61%)
Jul 12, 2002 8.156 8.156 7.816 7.816 426 -0.68(-8.00%)
Jul 11, 2002 7.884 8.496 7.816 8.496 823 +0.68(+8.70%)
Jul 10, 2002 8.088 8.088 7.816 7.816 294 -0.20(-2.54%)
Jul 09, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 08, 2002 8.360 8.360 8.020 8.020 220 -0.34(-4.06%)
Jul 05, 2002 8.360 8.360 8.360 8.360 441 +0.34(+4.24%)
Jul 04, 2002 8.292 8.292 8.020 8.020 882 +0.00(+0.00%)
Jul 03, 2002 8.292 8.292 8.020 8.020 882 -0.82(-9.23%)
Jul 02, 2002 8.496 8.903 8.496 8.836 264 +0.61(+7.44%)
Jul 01, 2002 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Jun 28, 2002 8.836 8.836 8.224 8.224 147 -0.68(-7.63%)
Jun 27, 2002 8.903 8.903 8.903 8.903 0 +0.00(+0.00%)
Jun 26, 2002 8.836 8.903 8.836 8.903 411 -0.27(-2.96%)
Jun 25, 2002 9.039 9.175 8.224 9.175 470 +0.61(+7.14%)
Jun 21, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 20, 2002 8.496 8.564 8.496 8.564 647 +0.00(+0.00%)
Jun 19, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 18, 2002 8.564 8.570 8.564 8.564 235 +0.00(+0.00%)
Jun 17, 2002 8.564 8.564 8.564 8.564 29 +0.00(+0.00%)
Jun 14, 2002 8.564 8.564 8.564 8.564 220 -0.01(-0.08%)
Jun 12, 2002 8.570 8.570 8.570 8.570 14 +0.07(+0.88%)
Jun 11, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Jun 10, 2002 8.496 8.496 8.496 8.496 29 +0.00(+0.00%)
Jun 07, 2002 9.719 9.719 8.496 8.496 117 +0.48(+5.93%)
Jun 06, 2002 8.020 8.020 8.020 8.020 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.