Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
18.00
-0.23 (-1.26%)
Apr 10, 2025, 10:59 AM EDT - Market open
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 16.83 | 18.24 | 16.31 | 18.23 | 18.23 | 8.25% | 7,012 |
| Apr 8, 2025 | 16.98 | 18.13 | 16.46 | 16.84 | 16.84 | -0.89% | 8,767 |
| Apr 7, 2025 | 18.10 | 18.25 | 16.21 | 16.99 | 16.99 | -10.29% | 24,199 |
| Apr 4, 2025 | 18.70 | 19.00 | 18.21 | 18.94 | 18.94 | -1.80% | 11,462 |
| Apr 3, 2025 | 19.30 | 19.54 | 19.03 | 19.29 | 19.29 | -1.28% | 3,210 |
| Apr 2, 2025 | 19.59 | 19.59 | 19.00 | 19.54 | 19.54 | 0.80% | 8,956 |
| Apr 1, 2025 | 19.19 | 19.38 | 19.19 | 19.38 | 19.38 | 3.27% | 7,036 |
| Mar 31, 2025 | 18.75 | 18.87 | 18.75 | 18.77 | 18.77 | -2.09% | 3,538 |
| Mar 28, 2025 | 19.52 | 19.52 | 18.62 | 19.17 | 19.17 | -2.14% | 3,446 |
| Mar 27, 2025 | 18.99 | 19.59 | 18.99 | 19.59 | 19.59 | 3.11% | 2,396 |
| Mar 26, 2025 | 18.85 | 19.60 | 18.50 | 19.00 | 19.00 | 0.53% | 7,864 |
| Mar 25, 2025 | 19.06 | 19.70 | 18.90 | 18.90 | 18.90 | -0.58% | 7,853 |
| Mar 24, 2025 | 19.27 | 19.92 | 18.90 | 19.01 | 19.01 | -4.56% | 10,211 |
| Mar 21, 2025 | 19.00 | 19.92 | 18.80 | 19.92 | 19.92 | 2.41% | 8,189 |
| Mar 20, 2025 | 18.47 | 20.00 | 18.47 | 19.45 | 19.45 | 5.14% | 4,480 |
| Mar 19, 2025 | 20.80 | 20.80 | 18.30 | 18.50 | 18.50 | -6.85% | 30,869 |
| Mar 18, 2025 | 20.00 | 20.90 | 19.83 | 19.86 | 19.86 | -0.75% | 8,011 |
| Mar 17, 2025 | 22.07 | 22.13 | 20.00 | 20.01 | 20.01 | -11.07% | 29,071 |
| Mar 14, 2025 | 24.99 | 24.99 | 22.02 | 22.50 | 22.50 | -8.09% | 12,580 |
| Mar 13, 2025 | 24.88 | 25.34 | 24.16 | 24.48 | 24.17 | -0.08% | 18,399 |
| Mar 12, 2025 | 23.43 | 26.00 | 23.38 | 24.50 | 24.19 | 4.81% | 18,595 |
| Mar 11, 2025 | 19.04 | 23.99 | 18.72 | 23.38 | 23.08 | 20.37% | 38,763 |
| Mar 10, 2025 | 22.47 | 22.47 | 18.70 | 19.42 | 19.17 | -11.77% | 24,951 |
| Mar 7, 2025 | 22.01 | 22.67 | 22.01 | 22.01 | 21.73 | - | 21,653 |
| Mar 6, 2025 | 22.02 | 22.99 | 22.01 | 22.01 | 21.73 | -1.61% | 19,010 |
| Mar 5, 2025 | 22.82 | 22.83 | 21.64 | 22.37 | 22.09 | -1.89% | 29,826 |
| Mar 4, 2025 | 24.00 | 24.00 | 22.01 | 22.80 | 22.51 | -5.16% | 27,881 |
| Mar 3, 2025 | 23.52 | 25.42 | 22.01 | 24.04 | 23.73 | 7.08% | 33,027 |
| Feb 28, 2025 | 25.45 | 25.50 | 22.43 | 22.45 | 22.16 | -11.96% | 44,175 |
| Feb 27, 2025 | 25.96 | 26.00 | 25.50 | 25.50 | 25.18 | -1.73% | 11,203 |
| Feb 26, 2025 | 27.00 | 27.00 | 25.05 | 25.95 | 25.62 | -1.03% | 17,787 |
| Feb 25, 2025 | 28.00 | 28.00 | 25.00 | 26.22 | 25.89 | -6.36% | 39,593 |
| Feb 24, 2025 | 28.00 | 28.99 | 27.50 | 28.00 | 27.64 | -0.36% | 24,364 |
| Feb 21, 2025 | 28.50 | 31.89 | 27.80 | 28.10 | 27.74 | -1.40% | 39,076 |
| Feb 20, 2025 | 28.00 | 28.96 | 27.14 | 28.50 | 28.14 | 2.13% | 21,701 |
| Feb 19, 2025 | 27.07 | 27.91 | 27.00 | 27.91 | 27.55 | 2.22% | 9,525 |
| Feb 18, 2025 | 26.31 | 28.00 | 26.06 | 27.30 | 26.95 | 4.88% | 19,803 |
| Feb 14, 2025 | 26.46 | 27.99 | 25.01 | 26.03 | 25.70 | -1.88% | 17,302 |
| Feb 13, 2025 | 24.00 | 28.50 | 24.00 | 26.53 | 26.19 | 9.33% | 24,864 |
| Feb 12, 2025 | 23.90 | 24.63 | 23.90 | 24.27 | 23.96 | 0.98% | 9,764 |
| Feb 11, 2025 | 24.29 | 24.29 | 22.77 | 24.03 | 23.72 | 0.97% | 14,449 |
| Feb 10, 2025 | 23.43 | 24.95 | 23.29 | 23.80 | 23.50 | 4.39% | 37,013 |
| Feb 7, 2025 | 23.17 | 23.40 | 22.50 | 22.80 | 22.51 | -0.91% | 20,797 |
| Feb 6, 2025 | 22.99 | 23.29 | 22.81 | 23.01 | 22.72 | -0.09% | 9,751 |
| Feb 5, 2025 | 22.84 | 23.30 | 22.43 | 23.03 | 22.74 | 1.99% | 7,839 |
| Feb 4, 2025 | 22.38 | 22.70 | 22.20 | 22.58 | 22.29 | 0.58% | 7,417 |
| Feb 3, 2025 | 22.01 | 22.55 | 22.01 | 22.45 | 22.16 | 2.00% | 15,752 |
| Jan 31, 2025 | 21.80 | 22.30 | 21.80 | 22.01 | 21.73 | -0.72% | 10,647 |
| Jan 30, 2025 | 22.17 | 22.25 | 22.00 | 22.17 | 21.89 | 2.12% | 6,468 |
| Jan 29, 2025 | 22.23 | 22.23 | 21.55 | 21.71 | 21.43 | -2.43% | 10,147 |