Rand Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.00	11.12	10.91	11.00	11.00	1.01%	7,167
Feb 18, 2026	10.99	11.00	10.76	10.89	10.89	-0.27%	3,695
Feb 17, 2026	11.02	11.02	10.92	10.92	10.92	-1.27%	1,882
Feb 13, 2026	10.77	11.06	10.77	11.06	11.06	0.64%	467
Feb 12, 2026	10.92	11.13	10.91	10.99	10.99	-0.48%	2,981
Feb 11, 2026	11.15	11.15	10.79	11.04	11.04	1.67%	1,969
Feb 10, 2026	10.48	10.86	10.48	10.86	10.86	-0.76%	1,722
Feb 9, 2026	11.00	11.00	10.95	10.95	10.95	0.60%	1,226
Feb 6, 2026	10.45	10.88	10.30	10.88	10.88	5.68%	7,538
Feb 5, 2026	10.86	10.88	10.05	10.30	10.30	-2.69%	18,073
Feb 4, 2026	10.78	10.92	10.58	10.58	10.58	-0.84%	3,852
Feb 3, 2026	10.76	11.10	10.67	10.67	10.67	-4.65%	8,023
Feb 2, 2026	11.40	11.40	11.00	11.19	11.19	-0.44%	4,861
Jan 30, 2026	11.21	11.26	11.00	11.24	11.24	-1.32%	4,042
Jan 29, 2026	11.21	11.39	11.21	11.39	11.39	1.24%	1,313
Jan 28, 2026	11.25	11.25	11.25	11.25	11.25	0.22%	1,980
Jan 27, 2026	11.37	11.44	11.23	11.23	11.23	-0.80%	1,658
Jan 26, 2026	11.15	11.45	11.00	11.32	11.32	1.03%	3,172
Jan 23, 2026	11.42	11.47	11.20	11.20	11.20	-2.35%	2,535
Jan 22, 2026	11.33	11.48	11.23	11.47	11.47	0.53%	4,691
Jan 21, 2026	11.37	11.48	11.37	11.41	11.41	0.69%	3,208
Jan 20, 2026	11.64	11.74	11.23	11.33	11.33	-5.17%	9,229
Jan 16, 2026	12.15	12.19	11.68	11.95	11.95	2.49%	12,942
Jan 15, 2026	11.95	12.50	11.66	11.66	11.66	-2.51%	9,404
Jan 14, 2026	11.72	11.96	11.72	11.96	11.96	1.44%	2,800
Jan 13, 2026	11.88	11.88	11.66	11.79	11.79	2.52%	2,682
Jan 12, 2026	12.00	12.00	11.50	11.50	11.50	0.44%	7,588
Jan 9, 2026	11.48	11.79	11.45	11.45	11.45	-1.46%	13,291
Jan 8, 2026	11.55	11.72	11.46	11.62	11.62	0.61%	3,009
Jan 7, 2026	11.88	11.88	11.20	11.55	11.55	3.03%	5,333
Jan 6, 2026	11.17	11.52	11.17	11.21	11.21	-0.27%	9,702
Jan 5, 2026	11.60	11.98	11.15	11.24	11.24	-3.13%	6,495
Jan 2, 2026	11.35	11.94	11.35	11.60	11.60	2.18%	3,719
Dec 31, 2025	11.71	11.95	11.36	11.36	11.36	-2.95%	11,419
Dec 30, 2025	11.54	11.85	11.22	11.70	11.70	1.34%	10,445
Dec 29, 2025	11.22	11.96	11.22	11.55	11.55	3.45%	12,010
Dec 26, 2025	11.35	11.35	10.58	11.16	11.16	-1.67%	26,875
Dec 24, 2025	10.60	12.00	10.60	11.35	11.35	7.08%	18,358
Dec 23, 2025	12.39	12.62	10.56	10.60	10.60	-11.67%	35,053
Dec 22, 2025	13.47	13.65	11.77	12.00	12.00	-11.11%	25,452
Dec 19, 2025	14.50	15.09	13.50	13.50	13.50	-11.94%	16,120
Dec 18, 2025	14.88	15.33	14.71	15.33	15.33	2.60%	3,718
Dec 17, 2025	16.15	16.15	14.94	14.94	14.94	-8.39%	10,482
Dec 16, 2025	15.87	16.88	15.86	16.31	16.31	-4.06%	7,539
Dec 15, 2025	16.25	17.49	16.24	17.00	16.15	6.52%	50,456
Dec 12, 2025	15.78	16.00	15.65	15.96	15.16	0.06%	6,958
Dec 11, 2025	15.79	16.00	15.68	15.95	15.15	1.14%	8,913
Dec 10, 2025	15.29	15.84	15.08	15.77	14.98	2.34%	16,119
Dec 9, 2025	14.86	15.48	14.86	15.41	14.64	2.63%	7,369
Dec 8, 2025	14.92	15.26	14.80	15.02	14.26	-0.56%	3,085