Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
13.90
+0.03 (0.19%)
Nov 14, 2025, 4:00 PM EST - Market closed
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.88 | 14.00 | 13.88 | 13.90 | - | 0.19% | 1,937 |
| Nov 13, 2025 | 13.98 | 13.98 | 13.87 | 13.87 | 13.87 | 0.59% | 1,602 |
| Nov 12, 2025 | 13.87 | 14.00 | 13.79 | 13.79 | 13.79 | -0.59% | 1,327 |
| Nov 11, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.88 | 0.91% | 1,734 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 4,332 |
| Nov 7, 2025 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 0.50% | 1,423 |
| Nov 6, 2025 | 13.55 | 13.93 | 13.55 | 13.93 | 13.93 | 1.98% | 2,932 |
| Nov 5, 2025 | 13.82 | 13.85 | 13.65 | 13.66 | 13.66 | -1.09% | 3,731 |
| Nov 4, 2025 | 13.61 | 13.81 | 13.61 | 13.81 | 13.81 | 1.46% | 2,770 |
| Nov 3, 2025 | 13.60 | 13.69 | 13.60 | 13.61 | 13.61 | -0.69% | 2,020 |
| Oct 31, 2025 | 13.75 | 13.91 | 13.70 | 13.71 | 13.71 | -2.04% | 4,583 |
| Oct 30, 2025 | 13.75 | 13.99 | 13.55 | 13.99 | 13.99 | 0.21% | 2,552 |
| Oct 29, 2025 | 13.70 | 13.96 | 13.70 | 13.96 | 13.96 | 0.79% | 3,095 |
| Oct 28, 2025 | 13.62 | 14.00 | 13.62 | 13.85 | 13.85 | 1.69% | 2,187 |
| Oct 27, 2025 | 13.76 | 13.76 | 13.50 | 13.62 | 13.62 | 0.89% | 7,051 |
| Oct 24, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -1.89% | 9,052 |
| Oct 23, 2025 | 13.53 | 13.76 | 13.53 | 13.76 | 13.76 | -0.29% | 2,227 |
| Oct 22, 2025 | 13.56 | 13.80 | 13.56 | 13.80 | 13.80 | -0.72% | 2,149 |
| Oct 21, 2025 | 14.00 | 14.15 | 13.65 | 13.90 | 13.90 | -4.01% | 1,391 |
| Oct 20, 2025 | 13.55 | 14.49 | 13.55 | 14.48 | 14.48 | 6.60% | 2,295 |
| Oct 17, 2025 | 13.70 | 13.90 | 13.58 | 13.58 | 13.58 | -2.66% | 1,984 |
| Oct 16, 2025 | 13.61 | 13.96 | 13.61 | 13.96 | 13.96 | -0.94% | 3,877 |
| Oct 15, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.00% | 687 |
| Oct 14, 2025 | 14.48 | 14.48 | 13.93 | 14.23 | 14.23 | 0.06% | 1,389 |
| Oct 13, 2025 | 14.03 | 14.49 | 13.85 | 14.22 | 14.22 | -0.20% | 6,026 |
| Oct 10, 2025 | 14.41 | 14.41 | 14.00 | 14.25 | 14.25 | 1.71% | 6,872 |
| Oct 9, 2025 | 14.10 | 14.16 | 14.01 | 14.01 | 14.01 | -0.36% | 6,186 |
| Oct 8, 2025 | 14.85 | 14.85 | 14.06 | 14.06 | 14.06 | -2.16% | 3,488 |
| Oct 7, 2025 | 14.33 | 15.07 | 14.33 | 14.37 | 14.37 | -2.64% | 2,265 |
| Oct 6, 2025 | 14.85 | 15.32 | 14.27 | 14.76 | 14.76 | -1.93% | 8,702 |
| Oct 3, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | 0.91% | 911 |
| Oct 2, 2025 | 14.90 | 15.22 | 14.90 | 14.92 | 14.92 | -0.03% | 664 |
| Oct 1, 2025 | 14.79 | 15.14 | 14.50 | 14.92 | 14.92 | 2.90% | 3,490 |
| Sep 30, 2025 | 15.23 | 15.23 | 14.50 | 14.50 | 14.50 | -0.41% | 2,062 |
| Sep 29, 2025 | 15.17 | 15.17 | 14.56 | 14.56 | 14.56 | -4.34% | 1,901 |
| Sep 26, 2025 | 14.61 | 15.22 | 14.61 | 15.22 | 15.22 | 3.47% | 3,394 |
| Sep 25, 2025 | 14.86 | 14.86 | 14.65 | 14.71 | 14.71 | -1.03% | 8,654 |
| Sep 24, 2025 | 14.65 | 14.98 | 14.65 | 14.86 | 14.86 | 1.52% | 3,501 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.64 | 14.64 | 14.64 | -0.54% | 1,710 |
| Sep 22, 2025 | 14.97 | 15.26 | 14.61 | 14.72 | 14.72 | 0.14% | 3,413 |
| Sep 19, 2025 | 14.91 | 15.26 | 14.61 | 14.70 | 14.70 | -0.34% | 3,041 |
| Sep 18, 2025 | 14.61 | 15.25 | 14.61 | 14.75 | 14.75 | -3.02% | 7,121 |
| Sep 17, 2025 | 15.50 | 15.50 | 14.50 | 15.21 | 15.21 | 4.49% | 4,432 |
| Sep 16, 2025 | 14.88 | 15.00 | 14.56 | 14.56 | 14.56 | -0.03% | 3,404 |
| Sep 15, 2025 | 14.56 | 15.25 | 14.50 | 14.56 | 14.56 | -0.95% | 10,541 |
| Sep 12, 2025 | 14.87 | 14.88 | 14.55 | 14.70 | 14.70 | -1.21% | 6,435 |
| Sep 11, 2025 | 15.00 | 15.00 | 14.88 | 14.88 | 14.88 | 0.03% | 3,312 |
| Sep 10, 2025 | 14.88 | 14.92 | 14.78 | 14.88 | 14.88 | 0.64% | 2,034 |
| Sep 9, 2025 | 15.25 | 15.25 | 14.75 | 14.78 | 14.78 | -0.33% | 1,638 |
| Sep 8, 2025 | 15.00 | 15.00 | 14.80 | 14.83 | 14.83 | -0.56% | 6,316 |