Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
19.14
+0.05 (0.26%)
At close: Jul 23, 2025, 4:00 PM
18.90
-0.24 (-1.25%)
After-hours: Jul 23, 2025, 7:08 PM EDT

Rand Capital Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 18, 1995Jul 23, 2025Max ▾199619982000200220042006200820102012201420162018202020222024200020002005200520102010201520152020202020252025025.0050.0075.0019.14

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202520.0020.0018.4519.1419.140.26%2,953
Jul 22, 202519.7019.8018.8019.0919.09-0.99%9,678
Jul 21, 202518.0519.2818.0519.2819.283.66%5,176
Jul 18, 202518.4119.8018.0618.6018.60-1.38%3,304
Jul 17, 202518.3919.5518.0018.8618.862.50%7,424
Jul 16, 202518.1718.7017.0018.4018.400.44%5,846
Jul 15, 202517.0019.7817.0018.3218.324.69%24,113
Jul 14, 202517.8217.8217.2717.5017.500.34%3,765
Jul 11, 202516.7117.4416.6317.4417.444.56%8,036
Jul 10, 202516.8816.8816.2616.6816.680.05%4,295
Jul 9, 202516.5216.8916.3516.6716.670.88%2,171
Jul 8, 202516.8616.8616.2616.5316.531.38%1,689
Jul 7, 202516.3016.8916.3016.3016.300.62%11,840
Jul 3, 202516.2016.3116.2016.2016.20-0.49%3,740
Jul 2, 202516.2816.5516.1116.2816.28-0.12%3,347
Jul 1, 202516.0716.5015.9816.3016.301.12%9,677
Jun 30, 202515.7416.1415.5116.1216.123.98%11,554
Jun 27, 202515.3715.7315.3715.5015.500.93%1,561
Jun 26, 202515.4515.7515.0015.3615.360.39%5,592
Jun 25, 202515.5015.5015.3015.3015.30-0.39%6,005
Jun 24, 202515.4515.5015.3615.3615.36-0.26%3,684
Jun 23, 202515.6415.8915.3115.4015.40-0.77%4,309
Jun 20, 202515.3115.5815.3115.5215.520.13%3,755
Jun 18, 202515.6015.6015.3515.5015.50-0.58%3,829
Jun 17, 202515.7515.7515.5015.5915.590.58%2,438
Jun 16, 202515.4815.5015.2615.5015.50-5,017
Jun 13, 202515.1515.5015.1515.5015.50-3,528
Jun 12, 202515.2715.5015.2515.5015.503.33%2,561
Jun 11, 202515.2215.2515.0015.0015.000.33%2,843
Jun 10, 202515.3515.4914.9514.9514.95-1.19%6,405
Jun 9, 202515.4715.5015.1315.1315.13-3,213
Jun 6, 202515.5015.5015.0115.1315.13-2.39%4,468
Jun 5, 202515.5915.9915.1015.5015.500.13%2,458
Jun 4, 202515.4815.6915.2515.4815.482.65%4,187
Jun 3, 202515.0016.3615.0015.0815.08-0.26%31,452
Jun 2, 202516.1116.3915.0415.1215.12-6.95%6,073
May 30, 202515.8116.2515.4316.2516.25-1.69%5,952
May 29, 202516.3316.6016.1516.5316.242.86%5,713
May 28, 202515.6016.8415.6016.0715.793.68%3,952
May 27, 202516.0016.5815.5015.5015.23-4.62%12,262
May 23, 202516.2417.0316.2416.2515.97-2.17%643
May 22, 202515.7716.7615.7716.6116.323.81%11,519
May 21, 202516.0216.8716.0016.0015.72-2.14%8,764
May 20, 202516.9817.1816.0116.3516.06-5.11%4,355
May 19, 202516.9017.4616.0117.2316.932.72%5,252
May 16, 202516.1017.3015.7516.7716.486.37%5,504
May 15, 202518.1118.1115.7715.7715.49-13.59%9,461
May 14, 202518.0418.7817.0718.2517.931.05%7,589
May 13, 202518.4118.4118.0618.0617.74-3.92%9,823
May 12, 202518.4018.9318.0218.8018.473.16%3,072