Rand Capital Cp (NQ: RAND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 16.50 | 19.60 | 15.57 | 16.99 | 31,797 | +1.76(+11.56%) |
| May 30, 2024 | 15.23 | 16.73 | 15.22 | 15.23 | 11,581 | +0.02(+0.13%) |
| May 29, 2024 | 14.83 | 15.21 | 14.72 | 15.21 | 6,749 | +0.24(+1.57%) |
| May 28, 2024 | 14.97 | 14.97 | 14.71 | 14.97 | 12,285 | +0.15(+0.99%) |
| May 24, 2024 | 15.19 | 15.42 | 14.83 | 14.83 | 3,347 | -0.15(-0.98%) |
| May 23, 2024 | 14.72 | 14.97 | 14.72 | 14.97 | 9,853 | +0.26(+1.73%) |
| May 21, 2024 | 14.72 | 40 | +0.05(+0.33%) | |||
| May 17, 2024 | 14.67 | 81 | +0.58(+4.11%) | |||
| May 16, 2024 | 14.52 | 14.52 | 14.09 | 14.09 | 1,445 | -0.58(-3.95%) |
| May 15, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 499 | -0.29(-1.96%) |
| May 14, 2024 | 14.52 | 14.96 | 14.18 | 14.96 | 2,086 | +0.47(+3.25%) |
| May 13, 2024 | 14.42 | 14.96 | 14.08 | 14.49 | 5,278 | +0.46(+3.29%) |
| May 10, 2024 | 13.89 | 14.24 | 13.68 | 14.03 | 2,882 | +0.26(+1.89%) |
| May 09, 2024 | 13.85 | 13.91 | 13.77 | 13.77 | 1,536 | +0.21(+1.56%) |
| May 08, 2024 | 13.92 | 13.92 | 13.56 | 13.56 | 513 | -0.19(-1.36%) |
| May 07, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 140 | +0.18(+1.30%) |
| May 03, 2024 | 13.57 | 30 | -0.21(-1.53%) | |||
| May 01, 2024 | 13.78 | 210 | -0.05(-0.39%) | |||
| Apr 29, 2024 | 13.84 | 13 | -0.09(-0.63%) | |||
| Apr 26, 2024 | 13.43 | 13.92 | 13.43 | 13.92 | 3,479 | +0.28(+2.09%) |
| Apr 25, 2024 | 13.49 | 13.64 | 13.49 | 13.64 | 3,819 | +0.12(+0.87%) |
| Apr 24, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 109 | -0.07(-0.54%) |
| Apr 23, 2024 | 13.55 | 13.64 | 13.55 | 13.60 | 2,219 | +0.00(+0.04%) |
| Apr 22, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 421 | +0.08(+0.58%) |
| Apr 19, 2024 | 13.55 | 13.55 | 13.50 | 13.51 | 1,046 | -0.10(-0.72%) |
| Apr 18, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 143 | +0.04(+0.29%) |
| Apr 16, 2024 | 13.57 | 269 | -0.15(-1.07%) | |||
| Apr 15, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 574 | -0.01(-0.07%) |
| Apr 12, 2024 | 13.63 | 13.73 | 13.63 | 13.73 | 332 | +0.01(+0.07%) |
| Apr 09, 2024 | 13.72 | 7 | +0.01(+0.07%) | |||
| Apr 08, 2024 | 13.49 | 13.71 | 13.49 | 13.71 | 781 | +0.22(+1.60%) |
| Apr 05, 2024 | 13.53 | 13.53 | 13.49 | 13.49 | 821 | -0.15(-1.09%) |
| Apr 04, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 147 | -0.16(-1.18%) |
| Apr 03, 2024 | 13.73 | 13.80 | 13.73 | 13.80 | 1,917 | -0.07(-0.51%) |
| Apr 02, 2024 | 13.91 | 13.91 | 13.88 | 13.88 | 543 | +0.33(+2.46%) |
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.
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.
