Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
11.24
-0.15 (-1.32%)
At close: Jan 30, 2026, 4:00 PM EST
11.44
+0.20 (1.78%)
After-hours: Jan 30, 2026, 5:54 PM EST
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 15.09 | 15.41 | 14.76 | 15.10 | 14.35 | -1.82% | 8,716 |
| Dec 4, 2025 | 14.40 | 15.49 | 14.39 | 15.38 | 14.61 | 8.31% | 10,392 |
| Dec 3, 2025 | 13.95 | 14.25 | 13.95 | 14.20 | 13.49 | 1.20% | 2,800 |
| Dec 2, 2025 | 14.22 | 14.23 | 14.01 | 14.03 | 13.33 | 0.78% | 2,395 |
| Dec 1, 2025 | 13.85 | 13.94 | 13.63 | 13.92 | 13.23 | 3.14% | 6,516 |
| Nov 28, 2025 | 13.85 | 13.85 | 13.50 | 13.50 | 12.83 | -2.60% | 633 |
| Nov 26, 2025 | 13.90 | 14.00 | 13.25 | 13.86 | 13.17 | 1.69% | 2,409 |
| Nov 25, 2025 | 13.75 | 13.99 | 13.60 | 13.63 | 12.95 | 0.96% | 1,560 |
| Nov 24, 2025 | 13.64 | 13.78 | 13.50 | 13.50 | 12.83 | -1.46% | 1,662 |
| Nov 21, 2025 | 13.70 | 13.97 | 13.70 | 13.70 | 13.02 | -1.23% | 6,467 |
| Nov 20, 2025 | 13.83 | 13.87 | 13.83 | 13.87 | 13.18 | -0.04% | 1,768 |
| Nov 19, 2025 | 14.04 | 14.04 | 13.88 | 13.88 | 13.18 | -0.82% | 1,097 |
| Nov 18, 2025 | 13.93 | 14.00 | 13.85 | 13.99 | 13.29 | 1.01% | 1,663 |