Skip to main content
Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
16.40
+0.24 (1.49%)
Nov 21, 2024, 4:00 PM EST - Market closed

Rand Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202416.1416.4216.0616.4016.40-0.36%6,915
Nov 20, 202416.4616.4616.0516.4616.461.60%4,082
Nov 19, 202416.2016.2016.2016.2016.200.37%243
Nov 18, 202416.1416.1416.1416.1416.140.88%232
Nov 15, 202416.0016.0016.0016.0016.00-113
Nov 14, 202416.0016.0016.0016.0016.00-70
Nov 13, 202416.0016.0016.0016.0016.00-1.56%427
Nov 12, 202416.3116.5016.0216.2516.25-0.90%13,174
Nov 11, 202416.4516.5216.4016.4016.40-0.73%1,920
Nov 8, 202416.5216.5216.5216.5216.52-0.08%742
Nov 7, 202416.4516.5316.4516.5316.530.63%597
Nov 6, 202416.4316.4316.4316.4316.43-0.30%144
Nov 5, 202416.3816.4816.3416.4816.481.57%2,328
Nov 4, 202416.2316.2316.2316.2316.23-642
Nov 1, 202416.1916.2316.1916.2316.231.41%628
Oct 31, 202416.0016.0016.0016.0016.00-22
Oct 30, 202416.0016.1616.0016.0016.00-0.78%7,188
Oct 29, 202416.1316.1316.1316.1316.13-54
Oct 28, 202416.2216.2516.0016.1316.13-1.74%4,951
Oct 25, 202416.4116.4116.4116.4116.41-11
Oct 24, 202417.0317.0316.4116.4116.41-2.15%729
Oct 23, 202417.0017.0016.7716.7716.77-0.03%409
Oct 22, 202416.7816.7816.7816.7816.78-150
Oct 21, 202416.7816.7816.7816.7816.782.22%497
Oct 18, 202416.4116.4116.4116.4116.41-267
Oct 17, 202416.5116.5116.4116.4116.41-1.14%1,229
Oct 16, 202416.9016.9116.5116.6016.601.28%4,285
Oct 15, 202416.9716.9716.3916.3916.39-4.34%1,720
Oct 14, 202417.1317.1317.1317.1317.13-57
Oct 11, 202417.1317.1317.1317.1317.13-87
Oct 10, 202416.5817.1316.5817.1317.130.66%763
Oct 9, 202417.0117.0217.0117.0217.021.61%1,464
Oct 8, 202416.7217.2616.7216.7516.751.64%491
Oct 7, 202416.4616.7916.4616.4816.48-2.46%750
Oct 4, 202416.5317.1116.5316.9016.900.08%802
Oct 3, 202416.4216.8816.4216.8816.880.67%2,719
Oct 2, 202416.4416.7716.4416.7716.772.19%273
Oct 1, 202416.4116.4116.4116.4116.41-2.32%147
Sep 30, 202416.8016.8016.8016.8016.80-154
Sep 27, 202417.0017.1616.2716.8016.800.21%9,432
Sep 26, 202416.4716.7716.4716.7716.772.29%367
Sep 25, 202416.3916.3916.3916.3916.39-3.02%122
Sep 24, 202416.9016.9016.9016.9016.900.87%449
Sep 23, 202416.5516.9516.3916.7616.761.06%4,688
Sep 20, 202416.2517.2016.2516.5816.581.41%1,900
Sep 19, 202416.3516.3516.3516.3516.35-217
Sep 18, 202416.2217.2616.2216.3516.35-0.73%561
Sep 17, 202416.8817.1116.4716.4716.47-4.41%15,260
Sep 16, 202416.2717.2316.2717.2317.236.49%1,150
Sep 13, 202417.2217.2716.1816.1816.18-2.50%1,105
Sep 12, 202416.2316.8016.2116.6016.601.00%4,832
Sep 11, 202416.2516.4316.2116.4316.430.49%6,842
Sep 10, 202416.5716.5816.3516.3516.35-3.25%1,050
Sep 9, 202416.4917.0916.3416.9016.90-2.54%3,867
Sep 6, 202418.4118.4116.5417.3417.34-7.27%10,804
Sep 5, 202418.4018.7318.4018.7018.701.22%1,204
Sep 4, 202418.4918.4918.4218.4818.48-1.77%439
Sep 3, 202418.8119.0118.8018.8118.810.55%1,932
Aug 30, 202419.2019.2018.2218.7118.71-1.55%2,600
Aug 29, 202419.1919.3018.6619.0018.71-0.99%4,331
Aug 28, 202419.4319.4419.1919.1918.90-0.05%6,243
Aug 27, 202419.2319.2319.2019.2018.911.05%4,736
Aug 26, 202418.7119.3018.2819.0018.712.48%5,591
Aug 23, 202418.5418.5418.5418.5418.262.43%551
Aug 22, 202418.1018.1018.1018.1017.82-76
Aug 21, 202418.1018.1018.1018.1017.82-1.42%111
Aug 20, 202419.4919.4918.0018.3618.083.15%4,982
Aug 19, 202418.3818.3817.8017.8017.53-3.58%742
Aug 16, 202417.9418.9917.9418.4618.181.48%4,797
Aug 15, 202418.4518.4518.1918.1917.91-1.25%672
Aug 14, 202418.7718.7718.4218.4218.142.80%2,587
Aug 13, 202417.9217.9217.7817.9217.650.55%1,039
Aug 12, 202417.8417.8417.8217.8217.550.41%514
Aug 9, 202417.8017.8017.7017.7517.48-0.28%1,692
Aug 8, 202418.7118.7117.7217.8017.532.89%1,427
Aug 7, 202417.3017.3017.3017.3017.040.06%313
Aug 6, 202417.3517.8016.9317.2917.030.17%3,189
Aug 5, 202417.0017.2616.7817.2617.000.49%1,421
Aug 2, 202417.0017.2917.0017.1816.91-0.15%930
Aug 1, 202417.2017.2017.0317.2016.94-0.23%675
Jul 31, 202416.8217.2416.4517.2416.98-0.46%954
Jul 30, 202417.3517.3517.3217.3217.061.41%536
Jul 29, 202416.7817.0816.7817.0816.820.06%965
Jul 26, 202416.9617.0716.9617.0716.81-0.12%715
Jul 25, 202417.0817.0916.3017.0916.831.24%781
Jul 24, 202416.9016.9816.8816.8816.622.93%689
Jul 23, 202416.1816.4516.1816.4016.152.79%1,627
Jul 22, 202416.1816.4415.4515.9615.71-2.54%1,475
Jul 19, 202417.0417.0415.6016.3716.120.12%1,056
Jul 18, 202417.0817.0816.3516.3516.10-3.28%4,237
Jul 17, 202417.0817.0816.9116.9116.65-4.97%849
Jul 16, 202417.7517.7916.8817.7917.524.04%1,163
Jul 15, 202417.3317.3317.0917.1016.841.48%1,042
Jul 12, 202416.7816.9416.3416.8516.591.64%1,472
Jul 11, 202414.9316.5814.9316.5816.3211.90%5,797
Jul 10, 202414.7014.8214.7014.8214.591.47%976
Jul 9, 202414.3014.7214.3014.6014.38-0.61%1,497
Jul 8, 202414.7214.7714.4014.6914.472.30%1,149
Jul 5, 202414.4514.4514.2514.3614.141.13%2,476
Jul 3, 202414.3014.5014.2014.2013.98-2.67%6,073