Skip to main content
Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
28.02
-0.08 (-0.29%)
Feb 24, 2025, 2:11 PM EST - Market open

Rand Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.5031.8927.8028.1028.10-1.40%39,076
Feb 20, 202528.0028.9627.1428.5028.502.13%21,701
Feb 19, 202527.0727.9127.0027.9127.912.22%9,525
Feb 18, 202526.3128.0026.0627.3027.304.88%19,803
Feb 14, 202526.4627.9925.0126.0326.03-1.88%17,302
Feb 13, 202524.0028.5024.0026.5326.539.33%24,864
Feb 12, 202523.9024.6323.9024.2724.270.98%9,764
Feb 11, 202524.2924.2922.7724.0324.030.97%14,449
Feb 10, 202523.4324.9523.2923.8023.804.39%37,013
Feb 7, 202523.1723.4022.5022.8022.80-0.91%20,797
Feb 6, 202522.9923.2922.8123.0123.01-0.09%9,751
Feb 5, 202522.8423.3022.4323.0323.031.99%7,839
Feb 4, 202522.3822.7022.2022.5822.580.58%7,417
Feb 3, 202522.0122.5522.0122.4522.452.00%15,752
Jan 31, 202521.8022.3021.8022.0122.01-0.72%10,647
Jan 30, 202522.1722.2522.0022.1722.172.12%6,468
Jan 29, 202522.2322.2321.5521.7121.71-2.43%10,147
Jan 28, 202522.7422.7421.5522.2522.25-2.03%26,009
Jan 27, 202522.5922.7422.1522.7122.71-0.13%24,032
Jan 24, 202522.1422.8222.0522.7422.742.43%18,749
Jan 23, 202522.2022.4021.4222.2022.20-0.29%18,973
Jan 22, 202522.1622.5021.4022.2622.261.29%21,854
Jan 21, 202521.9522.5021.5021.9821.981.37%14,253
Jan 17, 202521.7722.2621.5321.6821.681.16%15,411
Jan 16, 202522.2022.2021.1921.4421.440.82%7,393
Jan 15, 202521.7722.0721.1821.2621.260.19%7,598
Jan 14, 202520.1021.2220.0121.2221.223.61%16,663
Jan 13, 202519.5821.2819.4820.4820.486.72%18,867
Jan 10, 202519.9819.9819.1719.1919.19-1.18%10,848
Jan 8, 202519.9919.9919.3519.4219.420.47%8,111
Jan 7, 202519.9920.1019.3319.3319.33-1.38%19,045
Jan 6, 202519.5020.0019.1119.6019.600.84%22,195
Jan 3, 202518.9219.4718.9219.4419.443.71%11,178
Jan 2, 202519.4419.5018.3918.7418.74-2.65%8,040
Dec 31, 202419.4919.4919.0019.2519.25-1.18%5,656
Dec 30, 202419.0319.4918.6419.4819.487.33%17,584
Dec 27, 202418.5218.6318.1418.1518.150.83%2,296
Dec 26, 202418.0019.1417.4118.0018.00-0.69%4,560
Dec 24, 202416.6718.1916.6718.1318.137.25%3,991
Dec 23, 202416.8916.9816.5916.9016.90-0.94%5,742
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