Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
18.22
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
18.73
+0.51 (2.80%)
After-hours: May 9, 2025, 5:01 PM EDT
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.22 | 19.66 | 18.22 | 18.22 | 18.22 | - | 1,502 |
| May 8, 2025 | 18.24 | 18.95 | 18.22 | 18.22 | 18.22 | - | 2,926 |
| May 7, 2025 | 19.15 | 19.23 | 18.22 | 18.22 | 18.22 | 0.05% | 4,056 |
| May 6, 2025 | 19.03 | 19.25 | 18.21 | 18.21 | 18.21 | -6.13% | 3,249 |
| May 5, 2025 | 18.31 | 19.70 | 18.00 | 19.40 | 19.40 | 3.63% | 6,720 |
| May 2, 2025 | 18.57 | 19.00 | 18.57 | 18.72 | 18.72 | -0.40% | 5,919 |
| May 1, 2025 | 19.00 | 19.00 | 18.59 | 18.80 | 18.80 | -1.60% | 2,797 |
| Apr 30, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 19.10 | 0.65% | 1,828 |
| Apr 29, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.24% | 1,404 |
| Apr 28, 2025 | 18.93 | 19.03 | 18.51 | 18.93 | 18.93 | -0.53% | 3,461 |
| Apr 25, 2025 | 19.33 | 19.33 | 19.03 | 19.03 | 19.03 | -2.07% | 3,462 |
| Apr 24, 2025 | 19.38 | 19.43 | 19.18 | 19.43 | 19.43 | -1.86% | 2,796 |
| Apr 23, 2025 | 20.95 | 20.95 | 19.02 | 19.80 | 19.80 | 1.02% | 2,614 |
| Apr 22, 2025 | 18.85 | 20.17 | 18.85 | 19.60 | 19.60 | 1.55% | 3,413 |
| Apr 21, 2025 | 21.00 | 21.00 | 19.30 | 19.30 | 19.30 | -2.53% | 4,655 |
| Apr 17, 2025 | 19.05 | 21.30 | 19.05 | 19.80 | 19.80 | 2.86% | 25,118 |
| Apr 16, 2025 | 18.97 | 20.02 | 18.74 | 19.25 | 19.25 | -0.10% | 15,716 |
| Apr 15, 2025 | 18.00 | 19.78 | 18.00 | 19.27 | 19.27 | 8.13% | 10,061 |
| Apr 14, 2025 | 19.05 | 19.25 | 17.07 | 17.82 | 17.82 | -3.62% | 4,758 |
| Apr 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 1,541 |
| Apr 10, 2025 | 18.21 | 20.00 | 17.52 | 18.49 | 18.49 | 1.43% | 10,267 |
| 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 |