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

Rand Capital Cp (NQ: RAND )

16.00 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 10, 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 (%)
Feb 28, 2003 7.204 7.204 7.204 7.204 44 +0.34(+4.95%)
Feb 27, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 26, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 25, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 24, 2003 6.932 6.932 6.865 6.865 191 +0.00(+0.00%)
Feb 21, 2003 6.865 6.865 6.865 6.865 147 +0.00(+0.00%)
Feb 20, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Feb 19, 2003 6.865 6.865 6.865 6.865 73 -0.07(-0.98%)
Feb 18, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 14, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Feb 13, 2003 6.932 6.932 6.932 6.932 147 +0.00(+0.00%)
Feb 12, 2003 6.932 6.932 6.932 6.932 88 +0.00(+0.00%)
Feb 11, 2003 6.932 6.932 6.932 6.932 544 -0.27(-3.77%)
Feb 10, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 07, 2003 6.797 7.204 6.797 7.204 161 +0.00(+0.00%)
Feb 06, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Feb 05, 2003 6.932 7.204 6.932 7.204 353 +0.27(+3.92%)
Jan 31, 2003 6.865 7.544 6.865 6.932 823 -0.27(-3.77%)
Jan 30, 2003 6.865 7.204 7.198 7.204 235 +0.34(+4.95%)
Jan 29, 2003 6.865 6.865 6.865 6.865 294 -0.34(-4.72%)
Jan 28, 2003 6.932 7.204 6.932 7.204 308 +0.27(+3.92%)
Jan 23, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Jan 22, 2003 6.797 6.932 6.797 6.932 279 +0.07(+0.99%)
Jan 21, 2003 6.797 7.204 6.797 6.865 750 -0.27(-3.81%)
Jan 17, 2003 7.136 7.136 7.136 7.136 559 +0.00(+0.00%)
Jan 16, 2003 7.816 7.884 7.136 7.136 1,235 -0.68(-8.70%)
Jan 15, 2003 8.292 8.292 7.816 7.816 1,486 -0.10(-1.29%)
Jan 14, 2003 7.952 7.952 7.918 7.918 279 +0.24(+3.10%)
Jan 13, 2003 7.680 7.680 7.680 7.680 279 +0.14(+1.80%)
Jan 10, 2003 7.476 7.544 7.476 7.544 132 +0.20(+2.78%)
Jan 09, 2003 7.340 7.340 7.340 7.340 985 +0.00(+0.00%)
Jan 08, 2003 7.340 7.340 7.340 7.340 1,839 +0.00(+0.00%)
Jan 07, 2003 7.340 7.340 7.340 7.340 588 -0.14(-1.82%)
Jan 03, 2003 7.476 7.476 7.476 7.476 220 +0.48(+6.80%)
Jan 02, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
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%)
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.