Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
15.60
+0.24 (1.56%)
Jun 27, 2025, 4:00 PM - Market closed
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.37 | 15.73 | 15.37 | 15.50 | 15.50 | 0.93% | 1,561 |
| Jun 26, 2025 | 15.45 | 15.75 | 15.00 | 15.36 | 15.36 | 0.39% | 5,592 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.39% | 6,005 |
| Jun 24, 2025 | 15.45 | 15.50 | 15.36 | 15.36 | 15.36 | -0.26% | 3,684 |
| Jun 23, 2025 | 15.64 | 15.89 | 15.31 | 15.40 | 15.40 | -0.77% | 4,309 |
| Jun 20, 2025 | 15.31 | 15.58 | 15.31 | 15.52 | 15.52 | 0.13% | 3,755 |
| Jun 18, 2025 | 15.60 | 15.60 | 15.35 | 15.50 | 15.50 | -0.58% | 3,829 |
| Jun 17, 2025 | 15.75 | 15.75 | 15.50 | 15.59 | 15.59 | 0.58% | 2,438 |
| Jun 16, 2025 | 15.48 | 15.50 | 15.26 | 15.50 | 15.50 | - | 5,017 |
| Jun 13, 2025 | 15.15 | 15.50 | 15.15 | 15.50 | 15.50 | - | 3,528 |
| Jun 12, 2025 | 15.27 | 15.50 | 15.25 | 15.50 | 15.50 | 3.33% | 2,561 |
| Jun 11, 2025 | 15.22 | 15.25 | 15.00 | 15.00 | 15.00 | 0.33% | 2,843 |
| Jun 10, 2025 | 15.35 | 15.49 | 14.95 | 14.95 | 14.95 | -1.19% | 6,405 |
| Jun 9, 2025 | 15.47 | 15.50 | 15.13 | 15.13 | 15.13 | - | 3,213 |
| Jun 6, 2025 | 15.50 | 15.50 | 15.01 | 15.13 | 15.13 | -2.39% | 4,468 |
| Jun 5, 2025 | 15.59 | 15.99 | 15.10 | 15.50 | 15.50 | 0.13% | 2,458 |
| Jun 4, 2025 | 15.48 | 15.69 | 15.25 | 15.48 | 15.48 | 2.65% | 4,187 |
| Jun 3, 2025 | 15.00 | 16.36 | 15.00 | 15.08 | 15.08 | -0.26% | 31,452 |
| Jun 2, 2025 | 16.11 | 16.39 | 15.04 | 15.12 | 15.12 | -6.95% | 6,073 |
| May 30, 2025 | 15.81 | 16.25 | 15.43 | 16.25 | 16.25 | -1.69% | 5,952 |
| May 29, 2025 | 16.33 | 16.60 | 16.15 | 16.53 | 16.24 | 2.86% | 5,713 |
| May 28, 2025 | 15.60 | 16.84 | 15.60 | 16.07 | 15.79 | 3.68% | 3,952 |
| May 27, 2025 | 16.00 | 16.58 | 15.50 | 15.50 | 15.23 | -4.62% | 12,262 |
| May 23, 2025 | 16.24 | 17.03 | 16.24 | 16.25 | 15.97 | -2.17% | 643 |
| May 22, 2025 | 15.77 | 16.76 | 15.77 | 16.61 | 16.32 | 3.81% | 11,519 |
| May 21, 2025 | 16.02 | 16.87 | 16.00 | 16.00 | 15.72 | -2.14% | 8,764 |
| May 20, 2025 | 16.98 | 17.18 | 16.01 | 16.35 | 16.06 | -5.11% | 4,355 |
| May 19, 2025 | 16.90 | 17.46 | 16.01 | 17.23 | 16.93 | 2.72% | 5,252 |
| May 16, 2025 | 16.10 | 17.30 | 15.75 | 16.77 | 16.48 | 6.37% | 5,504 |
| May 15, 2025 | 18.11 | 18.11 | 15.77 | 15.77 | 15.49 | -13.59% | 9,461 |
| May 14, 2025 | 18.04 | 18.78 | 17.07 | 18.25 | 17.93 | 1.05% | 7,589 |
| May 13, 2025 | 18.41 | 18.41 | 18.06 | 18.06 | 17.74 | -3.92% | 9,823 |
| May 12, 2025 | 18.40 | 18.93 | 18.02 | 18.80 | 18.47 | 3.16% | 3,072 |
| May 9, 2025 | 18.22 | 19.66 | 18.22 | 18.22 | 17.90 | - | 1,502 |
| May 8, 2025 | 18.24 | 18.95 | 18.22 | 18.22 | 17.90 | - | 2,926 |
| May 7, 2025 | 19.15 | 19.23 | 18.22 | 18.22 | 17.90 | 0.05% | 4,056 |
| May 6, 2025 | 19.03 | 19.25 | 18.21 | 18.21 | 17.89 | -6.13% | 3,249 |
| May 5, 2025 | 18.31 | 19.70 | 18.00 | 19.40 | 19.06 | 3.63% | 6,720 |
| May 2, 2025 | 18.57 | 19.00 | 18.57 | 18.72 | 18.39 | -0.40% | 5,919 |
| May 1, 2025 | 19.00 | 19.00 | 18.59 | 18.80 | 18.47 | -1.60% | 2,797 |
| Apr 30, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 18.77 | 0.65% | 1,828 |
| Apr 29, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.64 | 0.24% | 1,404 |
| Apr 28, 2025 | 18.93 | 19.03 | 18.51 | 18.93 | 18.60 | -0.53% | 3,461 |
| Apr 25, 2025 | 19.33 | 19.33 | 19.03 | 19.03 | 18.70 | -2.07% | 3,462 |
| Apr 24, 2025 | 19.38 | 19.43 | 19.18 | 19.43 | 19.09 | -1.86% | 2,796 |
| Apr 23, 2025 | 20.95 | 20.95 | 19.02 | 19.80 | 19.45 | 1.02% | 2,614 |
| Apr 22, 2025 | 18.85 | 20.17 | 18.85 | 19.60 | 19.26 | 1.55% | 3,413 |
| Apr 21, 2025 | 21.00 | 21.00 | 19.30 | 19.30 | 18.96 | -2.53% | 4,655 |
| Apr 17, 2025 | 19.05 | 21.30 | 19.05 | 19.80 | 19.45 | 2.86% | 25,118 |
| Apr 16, 2025 | 18.97 | 20.02 | 18.74 | 19.25 | 18.91 | -0.10% | 15,716 |