Skip to main content
Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
17.06
-0.61 (-3.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

Rand Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.7917.7916.5017.0617.06-4.32%4,396
Dec 19, 202418.8719.2117.2917.8317.83-7.14%12,395
Dec 18, 202419.0019.2217.6119.2019.20-0.13%6,022
Dec 17, 202419.0619.4818.9019.2319.23-1.21%6,681
Dec 16, 202418.8819.8418.6719.4619.46-14.65%29,165
Dec 13, 202422.7522.9422.0122.8018.750.22%38,296
Dec 12, 202421.7324.1021.2522.7518.717.95%36,235
Dec 11, 202420.8521.6820.1021.0817.331.08%10,458
Dec 10, 202421.3622.0020.8020.8517.15-1.50%9,913
Dec 9, 202418.8121.3918.8121.1717.4113.61%47,969
Dec 6, 202418.9518.9517.5518.6315.329.72%9,718
Dec 5, 202416.7516.9916.3516.9813.973.22%8,330
Dec 4, 202416.8516.8516.3116.4513.53-1.60%5,380
Dec 3, 202416.4616.8616.4516.7213.752.75%4,962
Dec 2, 202416.8216.8616.2716.2713.38-2.22%5,557
Nov 29, 202416.6016.6416.5616.6413.690.85%2,510
Nov 27, 202416.3816.7616.3816.5013.570.64%3,690
Nov 26, 202416.5016.5016.4016.4013.49-0.58%626
Nov 25, 202416.4516.5016.1616.4913.560.95%6,174
Nov 22, 202416.3016.4816.1816.3413.44-0.40%2,795
Nov 21, 202416.1416.4216.0616.4013.49-0.36%6,915
Nov 20, 202416.4616.4616.0516.4613.541.60%4,082
Nov 19, 202416.2016.2016.2016.2013.320.37%243
Nov 18, 202416.1416.1416.1416.1413.280.88%232
Nov 15, 202416.0016.0016.0016.0013.16-113
Nov 14, 202416.0016.0016.0016.0013.16-70
Nov 13, 202416.0016.0016.0016.0013.16-1.56%427
Nov 12, 202416.3116.5016.0216.2513.37-0.90%13,174
Nov 11, 202416.4516.5216.4016.4013.49-0.73%1,920
Nov 8, 202416.5216.5216.5216.5213.59-0.08%742
Nov 7, 202416.4516.5316.4516.5313.600.63%597
Nov 6, 202416.4316.4316.4316.4313.51-0.30%144
Nov 5, 202416.3816.4816.3416.4813.561.57%2,328
Nov 4, 202416.2316.2316.2316.2313.35-642
Nov 1, 202416.1916.2316.1916.2313.351.41%628
Oct 31, 202416.0016.0016.0016.0013.16-22
Oct 30, 202416.0016.1616.0016.0013.16-0.78%7,188
Oct 29, 202416.1316.1316.1316.1313.26-54
Oct 28, 202416.2216.2516.0016.1313.26-1.74%4,951
Oct 25, 202416.4116.4116.4116.4113.50-11
Oct 24, 202417.0317.0316.4116.4113.50-2.15%729
Oct 23, 202417.0017.0016.7716.7713.79-0.03%409
Oct 22, 202416.7816.7816.7816.7813.80-150
Oct 21, 202416.7816.7816.7816.7813.802.22%497
Oct 18, 202416.4116.4116.4116.4113.50-267
Oct 17, 202416.5116.5116.4116.4113.50-1.14%1,229
Oct 16, 202416.9016.9116.5116.6013.651.28%4,285
Oct 15, 202416.9716.9716.3916.3913.48-4.34%1,720
Oct 14, 202417.1317.1317.1317.1314.09-57
Oct 11, 202417.1317.1317.1317.1314.09-87
Oct 10, 202416.5817.1316.5817.1314.090.66%763
Oct 9, 202417.0117.0217.0117.0214.001.61%1,464
Oct 8, 202416.7217.2616.7216.7513.781.64%491
Oct 7, 202416.4616.7916.4616.4813.56-2.46%750
Oct 4, 202416.5317.1116.5316.9013.900.08%802
Oct 3, 202416.4216.8816.4216.8813.890.67%2,719
Oct 2, 202416.4416.7716.4416.7713.792.19%273
Oct 1, 202416.4116.4116.4116.4113.50-2.32%147
Sep 30, 202416.8016.8016.8016.8013.82-154
Sep 27, 202417.0017.1616.2716.8013.820.21%9,432
Sep 26, 202416.4716.7716.4716.7713.792.29%367
Sep 25, 202416.3916.3916.3916.3913.48-3.02%122
Sep 24, 202416.9016.9016.9016.9013.900.87%449
Sep 23, 202416.5516.9516.3916.7613.781.06%4,688
Sep 20, 202416.2517.2016.2516.5813.641.41%1,900
Sep 19, 202416.3516.3516.3516.3513.45-217
Sep 18, 202416.2217.2616.2216.3513.45-0.73%561
Sep 17, 202416.8817.1116.4716.4713.55-4.41%15,260
Sep 16, 202416.2717.2316.2717.2314.176.49%1,150
Sep 13, 202417.2217.2716.1816.1813.31-2.50%1,105
Sep 12, 202416.2316.8016.2116.6013.651.00%4,832
Sep 11, 202416.2516.4316.2116.4313.510.49%6,842
Sep 10, 202416.5716.5816.3516.3513.45-3.25%1,050
Sep 9, 202416.4917.0916.3416.9013.90-2.54%3,867
Sep 6, 202418.4118.4116.5417.3414.26-7.27%10,804
Sep 5, 202418.4018.7318.4018.7015.381.22%1,204
Sep 4, 202418.4918.4918.4218.4815.20-1.77%439
Sep 3, 202418.8119.0118.8018.8115.470.55%1,932
Aug 30, 202419.2019.2018.2218.7115.39-1.55%2,600
Aug 29, 202419.1919.3018.6619.0015.39-0.99%4,331
Aug 28, 202419.4319.4419.1919.1915.54-0.05%6,243
Aug 27, 202419.2319.2319.2019.2015.551.05%4,736
Aug 26, 202418.7119.3018.2819.0015.392.48%5,591
Aug 23, 202418.5418.5418.5418.5415.022.43%551
Aug 22, 202418.1018.1018.1018.1014.66-76
Aug 21, 202418.1018.1018.1018.1014.66-1.42%111
Aug 20, 202419.4919.4918.0018.3614.873.15%4,982
Aug 19, 202418.3818.3817.8017.8014.42-3.58%742
Aug 16, 202417.9418.9917.9418.4614.951.48%4,797
Aug 15, 202418.4518.4518.1918.1914.73-1.25%672
Aug 14, 202418.7718.7718.4218.4214.922.80%2,587
Aug 13, 202417.9217.9217.7817.9214.510.55%1,039
Aug 12, 202417.8417.8417.8217.8214.440.41%514
Aug 9, 202417.8017.8017.7017.7514.38-0.28%1,692
Aug 8, 202418.7118.7117.7217.8014.422.89%1,427
Aug 7, 202417.3017.3017.3017.3014.010.06%313
Aug 6, 202417.3517.8016.9317.2914.000.17%3,189
Aug 5, 202417.0017.2616.7817.2613.980.49%1,421
Aug 2, 202417.0017.2917.0017.1813.91-0.15%930
Aug 1, 202417.2017.2017.0317.2013.93-0.23%675