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

Rand Capital Corp (NQ: RAND )

16.52 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 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 31, 2019 0.4555 0.4555 0.4423 0.4528 25,959 +0.01(+2.64%)
May 30, 2019 0.4423 0.4438 0.4412 0.4412 18,835 -0.00(-0.25%)
May 29, 2019 0.4555 0.4555 0.4423 0.4423 5,246 -0.01(-3.26%)
May 28, 2019 0.4572 0.4572 0.4572 0.4572 3,078 -0.01(-2.70%)
May 24, 2019 0.4877 0.4877 0.4699 0.4699 6,640 -0.03(-5.45%)
May 23, 2019 0.4988 0.4988 0.4969 0.4969 16,439 +0.06(+12.64%)
May 22, 2019 0.4638 0.4820 0.4412 0.4412 122,517 -0.02(-5.22%)
May 21, 2019 0.4886 0.4953 0.4605 0.4655 99,298 -0.02(-4.75%)
May 20, 2019 0.4886 0.4886 0.4688 0.4886 39,971 +0.00(+0.51%)
May 17, 2019 0.4737 0.4951 0.4655 0.4862 20,526 +0.00(+0.51%)
May 16, 2019 0.4837 0.4901 0.4837 0.4837 41,305 +0.00(+0.00%)
May 15, 2019 0.5168 0.5168 0.4837 0.4837 85,715 -0.04(-7.59%)
May 14, 2019 0.5001 0.5234 0.5001 0.5234 15,509 +0.02(+4.74%)
May 13, 2019 0.4936 0.5135 0.4936 0.4997 71,129 +0.00(+0.56%)
May 10, 2019 0.4928 0.4986 0.4928 0.4969 69,426 +0.01(+2.04%)
May 09, 2019 0.4936 0.4936 0.4804 0.4870 18,811 +0.00(+0.70%)
May 08, 2019 0.4853 0.4853 0.4833 0.4836 19,119 -0.01(-1.37%)
May 07, 2019 0.4903 0.4903 0.4903 0.4903 1,793 -0.01(-1.33%)
May 06, 2019 0.4969 0.4969 0.4969 0.4969 1,285 +0.01(+1.08%)
May 03, 2019 0.4953 0.4953 0.4870 0.4916 25,959 +0.00(+0.32%)
May 02, 2019 0.4880 0.4903 0.4880 0.4901 19,536 +0.02(+5.28%)
May 01, 2019 0.4896 0.4896 0.4655 0.4655 19,367 -0.01(-2.53%)
Apr 30, 2019 0.4765 0.4775 0.4765 0.4775 2,758 -0.00(-1.02%)
Apr 29, 2019 0.4920 0.4945 0.4724 0.4824 7,775 +0.00(+0.14%)
Apr 26, 2019 0.4969 0.4984 0.4737 0.4818 14,489 +0.01(+2.05%)
Apr 25, 2019 0.5036 0.5036 0.4696 0.4721 28,380 -0.03(-5.79%)
Apr 24, 2019 0.4986 0.5052 0.4986 0.5011 37,780 -0.00(-0.42%)
Apr 23, 2019 0.5032 0.5032 0.5032 0.5032 9,991 +0.01(+1.27%)
Apr 22, 2019 0.4953 0.4969 0.4907 0.4969 16,173 +0.01(+2.83%)
Apr 18, 2019 0.4832 0.4832 0.4832 495 +0.00(+0.00%)
Apr 17, 2019 0.4832 0.4832 0.4832 66 +0.00(+0.00%)
Apr 16, 2019 0.4775 0.4832 0.4775 0.4832 2,445 -0.00(-0.94%)
Apr 15, 2019 0.4953 0.5028 0.4878 0.4878 19,379 -0.01(-1.83%)
Apr 12, 2019 0.4969 0.4969 0.4969 0.4969 1,207 +0.00(+0.84%)
Apr 11, 2019 0.4928 0.4928 0.4928 0.4928 730 -0.00(-0.83%)
Apr 10, 2019 0.4969 0.4969 0.4969 199 +0.00(+0.00%)
Apr 09, 2019 0.5019 0.5094 0.4969 0.4969 58,626 -0.01(-1.32%)
Apr 08, 2019 0.4778 0.5118 0.4778 0.5036 153,753 -0.00(-0.33%)
Apr 05, 2019 0.4920 0.5052 0.4920 0.5052 12,677 +0.01(+1.67%)
Apr 04, 2019 0.4787 0.4969 0.4772 0.4969 20,574 +0.01(+1.06%)
Apr 03, 2019 0.5023 0.5023 0.4846 0.4917 6,157 -0.02(-3.31%)
Apr 02, 2019 0.5002 0.5118 0.5002 0.5085 40,756 +0.00(+0.66%)
Apr 01, 2019 0.5102 0.5102 0.4694 0.5052 165,797 +0.04(+7.53%)
Mar 29, 2019 0.4489 0.4698 0.4489 0.4698 12,074 +0.01(+2.03%)
Mar 28, 2019 0.4578 0.4756 0.4578 0.4605 8,059 -0.01(-2.46%)
Mar 27, 2019 0.4721 0.4721 0.4721 283 +0.00(+0.00%)
Mar 26, 2019 0.4704 0.4721 0.4704 0.4721 3,247 -0.00(-0.05%)
Mar 25, 2019 0.4721 0.4723 0.4595 0.4723 12,056 -0.00(-1.00%)
Mar 22, 2019 0.4771 0.4771 0.4771 0.4771 1,207 +0.00(+0.56%)
Mar 21, 2019 0.4738 0.4765 0.4738 0.4744 8,814 -0.00(-0.89%)
Mar 20, 2019 0.4787 0.4787 0.4787 0.4787 13,547 +0.01(+1.41%)
Mar 19, 2019 0.4721 0.4721 0.4721 0.4721 760 +0.00(+0.00%)
Mar 18, 2019 0.4713 0.4746 0.4713 0.4721 16,614 -0.01(-1.71%)
Mar 15, 2019 0.4661 0.4803 0.4661 0.4803 10,263 +0.01(+1.74%)
Mar 14, 2019 0.4555 0.4744 0.4555 0.4721 18,340 -0.00(-0.90%)
Mar 13, 2019 0.4605 0.4864 0.4605 0.4764 74,190 +0.02(+3.83%)
Mar 12, 2019 0.4595 0.4595 0.4588 0.4588 11,567 -0.00(-1.07%)
Mar 11, 2019 0.4903 0.4903 0.4621 0.4638 31,737 -0.01(-1.41%)
Mar 08, 2019 0.4572 0.4936 0.4555 0.4704 7,244 -0.00(-0.35%)
Mar 07, 2019 0.4754 0.4853 0.4522 0.4721 71,769 +0.01(+1.42%)
Mar 06, 2019 0.4621 0.4820 0.4472 0.4655 126,085 +0.01(+1.81%)
Mar 05, 2019 0.4390 0.4721 0.4390 0.4572 59,018 +0.01(+2.22%)
Mar 04, 2019 0.4770 0.4837 0.4323 0.4472 240,875 -0.03(-6.90%)
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.