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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 20.00 | 20.00 | 18.45 | 19.14 | 19.14 | 0.26% | 2,953 |
Jul 22, 2025 | 19.70 | 19.80 | 18.80 | 19.09 | 19.09 | -0.99% | 9,678 |
Jul 21, 2025 | 18.05 | 19.28 | 18.05 | 19.28 | 19.28 | 3.66% | 5,176 |
Jul 18, 2025 | 18.41 | 19.80 | 18.06 | 18.60 | 18.60 | -1.38% | 3,304 |
Jul 17, 2025 | 18.39 | 19.55 | 18.00 | 18.86 | 18.86 | 2.50% | 7,424 |
Jul 16, 2025 | 18.17 | 18.70 | 17.00 | 18.40 | 18.40 | 0.44% | 5,846 |
Jul 15, 2025 | 17.00 | 19.78 | 17.00 | 18.32 | 18.32 | 4.69% | 24,113 |
Jul 14, 2025 | 17.82 | 17.82 | 17.27 | 17.50 | 17.50 | 0.34% | 3,765 |
Jul 11, 2025 | 16.71 | 17.44 | 16.63 | 17.44 | 17.44 | 4.56% | 8,036 |
Jul 10, 2025 | 16.88 | 16.88 | 16.26 | 16.68 | 16.68 | 0.05% | 4,295 |
Jul 9, 2025 | 16.52 | 16.89 | 16.35 | 16.67 | 16.67 | 0.88% | 2,171 |
Jul 8, 2025 | 16.86 | 16.86 | 16.26 | 16.53 | 16.53 | 1.38% | 1,689 |
Jul 7, 2025 | 16.30 | 16.89 | 16.30 | 16.30 | 16.30 | 0.62% | 11,840 |
Jul 3, 2025 | 16.20 | 16.31 | 16.20 | 16.20 | 16.20 | -0.49% | 3,740 |
Jul 2, 2025 | 16.28 | 16.55 | 16.11 | 16.28 | 16.28 | -0.12% | 3,347 |
Jul 1, 2025 | 16.07 | 16.50 | 15.98 | 16.30 | 16.30 | 1.12% | 9,677 |
Jun 30, 2025 | 15.74 | 16.14 | 15.51 | 16.12 | 16.12 | 3.98% | 11,554 |
Jun 27, 2025 | 15.37 | 15.73 | 15.37 | 15.50 | 15.50 | 0.93% | 1,561 |
Jun 26, 2025 | 15.45 | 15.75 | 15.00 | 15.36 | 15.36 | 0.39% | 5,592 |
Jun 25, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.39% | 6,005 |
Jun 24, 2025 | 15.45 | 15.50 | 15.36 | 15.36 | 15.36 | -0.26% | 3,684 |
Jun 23, 2025 | 15.64 | 15.89 | 15.31 | 15.40 | 15.40 | -0.77% | 4,309 |
Jun 20, 2025 | 15.31 | 15.58 | 15.31 | 15.52 | 15.52 | 0.13% | 3,755 |
Jun 18, 2025 | 15.60 | 15.60 | 15.35 | 15.50 | 15.50 | -0.58% | 3,829 |
Jun 17, 2025 | 15.75 | 15.75 | 15.50 | 15.59 | 15.59 | 0.58% | 2,438 |
Jun 16, 2025 | 15.48 | 15.50 | 15.26 | 15.50 | 15.50 | - | 5,017 |
Jun 13, 2025 | 15.15 | 15.50 | 15.15 | 15.50 | 15.50 | - | 3,528 |
Jun 12, 2025 | 15.27 | 15.50 | 15.25 | 15.50 | 15.50 | 3.33% | 2,561 |
Jun 11, 2025 | 15.22 | 15.25 | 15.00 | 15.00 | 15.00 | 0.33% | 2,843 |
Jun 10, 2025 | 15.35 | 15.49 | 14.95 | 14.95 | 14.95 | -1.19% | 6,405 |
Jun 9, 2025 | 15.47 | 15.50 | 15.13 | 15.13 | 15.13 | - | 3,213 |
Jun 6, 2025 | 15.50 | 15.50 | 15.01 | 15.13 | 15.13 | -2.39% | 4,468 |
Jun 5, 2025 | 15.59 | 15.99 | 15.10 | 15.50 | 15.50 | 0.13% | 2,458 |
Jun 4, 2025 | 15.48 | 15.69 | 15.25 | 15.48 | 15.48 | 2.65% | 4,187 |
Jun 3, 2025 | 15.00 | 16.36 | 15.00 | 15.08 | 15.08 | -0.26% | 31,452 |
Jun 2, 2025 | 16.11 | 16.39 | 15.04 | 15.12 | 15.12 | -6.95% | 6,073 |
May 30, 2025 | 15.81 | 16.25 | 15.43 | 16.25 | 16.25 | -1.69% | 5,952 |
May 29, 2025 | 16.33 | 16.60 | 16.15 | 16.53 | 16.24 | 2.86% | 5,713 |
May 28, 2025 | 15.60 | 16.84 | 15.60 | 16.07 | 15.79 | 3.68% | 3,952 |
May 27, 2025 | 16.00 | 16.58 | 15.50 | 15.50 | 15.23 | -4.62% | 12,262 |
May 23, 2025 | 16.24 | 17.03 | 16.24 | 16.25 | 15.97 | -2.17% | 643 |
May 22, 2025 | 15.77 | 16.76 | 15.77 | 16.61 | 16.32 | 3.81% | 11,519 |
May 21, 2025 | 16.02 | 16.87 | 16.00 | 16.00 | 15.72 | -2.14% | 8,764 |
May 20, 2025 | 16.98 | 17.18 | 16.01 | 16.35 | 16.06 | -5.11% | 4,355 |
May 19, 2025 | 16.90 | 17.46 | 16.01 | 17.23 | 16.93 | 2.72% | 5,252 |
May 16, 2025 | 16.10 | 17.30 | 15.75 | 16.77 | 16.48 | 6.37% | 5,504 |
May 15, 2025 | 18.11 | 18.11 | 15.77 | 15.77 | 15.49 | -13.59% | 9,461 |
May 14, 2025 | 18.04 | 18.78 | 17.07 | 18.25 | 17.93 | 1.05% | 7,589 |
May 13, 2025 | 18.41 | 18.41 | 18.06 | 18.06 | 17.74 | -3.92% | 9,823 |
May 12, 2025 | 18.40 | 18.93 | 18.02 | 18.80 | 18.47 | 3.16% | 3,072 |