Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
15.10
+0.90 (6.34%)
At close: Dec 4, 2025, 4:00 PM EST
15.04
-0.06 (-0.40%)
After-hours: Dec 4, 2025, 6:31 PM EST
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.40 | 15.49 | 14.39 | 15.38 | 15.38 | 8.31% | 10,390 |
| Dec 3, 2025 | 13.95 | 14.25 | 13.95 | 14.20 | 14.20 | 1.20% | 2,763 |
| Dec 2, 2025 | 14.22 | 14.23 | 14.01 | 14.03 | 14.03 | 0.78% | 2,361 |
| Dec 1, 2025 | 13.85 | 13.94 | 13.63 | 13.92 | 13.92 | 3.14% | 6,514 |
| Nov 28, 2025 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | -2.60% | 570 |
| Nov 26, 2025 | 13.90 | 14.00 | 13.25 | 13.86 | 13.86 | 1.69% | 2,409 |
| Nov 25, 2025 | 13.75 | 13.99 | 13.60 | 13.63 | 13.63 | 0.96% | 1,560 |
| Nov 24, 2025 | 13.64 | 13.78 | 13.50 | 13.50 | 13.50 | -1.46% | 1,654 |
| Nov 21, 2025 | 13.70 | 13.97 | 13.70 | 13.70 | 13.70 | -1.23% | 6,464 |
| Nov 20, 2025 | 13.83 | 13.87 | 13.83 | 13.87 | 13.87 | -0.04% | 1,768 |
| Nov 19, 2025 | 14.04 | 14.04 | 13.88 | 13.88 | 13.88 | -0.82% | 1,097 |
| Nov 18, 2025 | 13.93 | 14.00 | 13.85 | 13.99 | 13.99 | 1.01% | 1,663 |
| Nov 17, 2025 | 13.99 | 14.00 | 13.76 | 13.85 | 13.85 | -0.36% | 2,368 |
| Nov 14, 2025 | 14.00 | 14.00 | 13.88 | 13.90 | 13.90 | 0.19% | 1,937 |
| Nov 13, 2025 | 13.98 | 13.98 | 13.87 | 13.87 | 13.87 | 0.59% | 1,602 |
| Nov 12, 2025 | 13.87 | 14.00 | 13.79 | 13.79 | 13.79 | -0.59% | 1,327 |
| Nov 11, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.88 | 0.91% | 1,734 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 4,332 |
| Nov 7, 2025 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 0.50% | 1,423 |
| Nov 6, 2025 | 13.55 | 13.93 | 13.55 | 13.93 | 13.93 | 1.98% | 2,932 |
| Nov 5, 2025 | 13.82 | 13.85 | 13.65 | 13.66 | 13.66 | -1.09% | 3,732 |
| Nov 4, 2025 | 13.61 | 13.81 | 13.61 | 13.81 | 13.81 | 1.46% | 2,770 |
| Nov 3, 2025 | 13.60 | 13.69 | 13.60 | 13.61 | 13.61 | -0.69% | 2,020 |
| Oct 31, 2025 | 13.75 | 13.91 | 13.70 | 13.71 | 13.71 | -2.04% | 4,583 |
| Oct 30, 2025 | 13.75 | 13.99 | 13.55 | 13.99 | 13.99 | 0.21% | 2,552 |
| Oct 29, 2025 | 13.70 | 13.96 | 13.70 | 13.96 | 13.96 | 0.79% | 3,095 |
| Oct 28, 2025 | 13.62 | 14.00 | 13.62 | 13.85 | 13.85 | 1.69% | 2,187 |
| Oct 27, 2025 | 13.76 | 13.76 | 13.50 | 13.62 | 13.62 | 0.89% | 7,051 |
| Oct 24, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -1.89% | 9,052 |
| Oct 23, 2025 | 13.53 | 13.76 | 13.53 | 13.76 | 13.76 | -0.29% | 2,227 |
| Oct 22, 2025 | 13.56 | 13.80 | 13.56 | 13.80 | 13.80 | -0.72% | 2,149 |
| Oct 21, 2025 | 14.00 | 14.15 | 13.65 | 13.90 | 13.90 | -4.01% | 1,391 |
| Oct 20, 2025 | 13.55 | 14.49 | 13.55 | 14.48 | 14.48 | 6.60% | 2,295 |
| Oct 17, 2025 | 13.70 | 13.90 | 13.58 | 13.58 | 13.58 | -2.66% | 1,984 |
| Oct 16, 2025 | 13.61 | 13.96 | 13.61 | 13.96 | 13.96 | -0.94% | 3,877 |
| Oct 15, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.00% | 687 |
| Oct 14, 2025 | 14.48 | 14.48 | 13.93 | 14.23 | 14.23 | 0.06% | 1,389 |
| Oct 13, 2025 | 14.03 | 14.49 | 13.85 | 14.22 | 14.22 | -0.20% | 6,026 |
| Oct 10, 2025 | 14.41 | 14.41 | 14.00 | 14.25 | 14.25 | 1.71% | 6,872 |
| Oct 9, 2025 | 14.10 | 14.16 | 14.01 | 14.01 | 14.01 | -0.36% | 6,186 |
| Oct 8, 2025 | 14.85 | 14.85 | 14.06 | 14.06 | 14.06 | -2.16% | 3,488 |
| Oct 7, 2025 | 14.33 | 15.07 | 14.33 | 14.37 | 14.37 | -2.64% | 2,265 |
| Oct 6, 2025 | 14.85 | 15.32 | 14.27 | 14.76 | 14.76 | -1.93% | 8,702 |
| Oct 3, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | 0.91% | 911 |
| Oct 2, 2025 | 14.90 | 15.22 | 14.90 | 14.92 | 14.92 | -0.03% | 664 |
| Oct 1, 2025 | 14.79 | 15.14 | 14.50 | 14.92 | 14.92 | 2.90% | 3,490 |
| Sep 30, 2025 | 15.23 | 15.23 | 14.50 | 14.50 | 14.50 | -0.41% | 2,062 |
| Sep 29, 2025 | 15.17 | 15.17 | 14.56 | 14.56 | 14.56 | -4.34% | 1,901 |
| Sep 26, 2025 | 14.61 | 15.22 | 14.61 | 15.22 | 15.22 | 3.47% | 3,394 |
| Sep 25, 2025 | 14.86 | 14.86 | 14.65 | 14.71 | 14.71 | -1.03% | 8,654 |