Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
14.01
-0.05 (-0.36%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.10 | 14.16 | 14.01 | 14.01 | - | -0.36% | 6,095 |
| 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 |
| Sep 24, 2025 | 14.65 | 14.98 | 14.65 | 14.86 | 14.86 | 1.52% | 3,501 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.64 | 14.64 | 14.64 | -0.54% | 1,710 |
| Sep 22, 2025 | 14.97 | 15.26 | 14.61 | 14.72 | 14.72 | 0.14% | 3,413 |
| Sep 19, 2025 | 14.91 | 15.26 | 14.61 | 14.70 | 14.70 | -0.34% | 3,041 |
| Sep 18, 2025 | 14.61 | 15.25 | 14.61 | 14.75 | 14.75 | -3.02% | 7,121 |
| Sep 17, 2025 | 15.50 | 15.50 | 14.50 | 15.21 | 15.21 | 4.49% | 4,432 |
| Sep 16, 2025 | 14.88 | 15.00 | 14.56 | 14.56 | 14.56 | -0.03% | 3,404 |
| Sep 15, 2025 | 14.56 | 15.25 | 14.50 | 14.56 | 14.56 | -0.95% | 10,541 |
| Sep 12, 2025 | 14.87 | 14.88 | 14.55 | 14.70 | 14.70 | -1.21% | 6,435 |
| Sep 11, 2025 | 15.00 | 15.00 | 14.88 | 14.88 | 14.88 | 0.03% | 3,312 |
| Sep 10, 2025 | 14.88 | 14.92 | 14.78 | 14.88 | 14.88 | 0.64% | 2,034 |
| Sep 9, 2025 | 15.25 | 15.25 | 14.75 | 14.78 | 14.78 | -0.33% | 1,638 |
| Sep 8, 2025 | 15.00 | 15.00 | 14.80 | 14.83 | 14.83 | -0.56% | 6,316 |
| Sep 5, 2025 | 14.75 | 15.28 | 14.75 | 14.91 | 14.91 | 2.49% | 10,507 |
| Sep 4, 2025 | 16.73 | 16.73 | 14.54 | 14.55 | 14.55 | -4.59% | 6,621 |
| Sep 3, 2025 | 15.62 | 15.88 | 15.25 | 15.25 | 15.25 | -3.48% | 6,720 |
| Sep 2, 2025 | 15.55 | 16.25 | 15.55 | 15.80 | 15.80 | -2.05% | 5,851 |
| Aug 29, 2025 | 15.55 | 16.74 | 15.55 | 16.13 | 16.13 | 0.78% | 6,681 |
| Aug 28, 2025 | 15.72 | 16.20 | 15.72 | 16.01 | 15.72 | 0.60% | 3,164 |
| Aug 27, 2025 | 15.62 | 16.20 | 15.62 | 15.91 | 15.63 | -0.66% | 7,936 |
| Aug 26, 2025 | 15.52 | 16.07 | 15.50 | 16.02 | 15.73 | 2.27% | 3,298 |
| Aug 25, 2025 | 15.94 | 16.07 | 15.20 | 15.66 | 15.38 | 0.51% | 6,479 |
| Aug 22, 2025 | 15.17 | 15.86 | 15.17 | 15.58 | 15.31 | 2.16% | 2,251 |
| Aug 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.98 | -2.84% | 1,292 |
| Aug 20, 2025 | 15.92 | 16.20 | 15.70 | 15.70 | 15.42 | -2.24% | 3,296 |
| Aug 19, 2025 | 15.90 | 16.10 | 15.90 | 16.06 | 15.77 | 0.80% | 1,610 |
| Aug 18, 2025 | 15.95 | 16.45 | 15.50 | 15.93 | 15.65 | 4.71% | 5,187 |
| Aug 15, 2025 | 15.00 | 16.10 | 15.00 | 15.21 | 14.94 | 0.03% | 8,642 |
| Aug 14, 2025 | 14.35 | 16.21 | 14.35 | 15.21 | 14.94 | 5.96% | 8,838 |
| Aug 13, 2025 | 16.02 | 17.05 | 13.82 | 14.35 | 14.10 | -10.65% | 16,089 |
| Aug 12, 2025 | 16.63 | 16.95 | 16.05 | 16.06 | 15.78 | -3.43% | 5,789 |
| Aug 11, 2025 | 17.17 | 17.17 | 16.57 | 16.63 | 16.34 | -0.69% | 2,420 |
| Aug 8, 2025 | 17.10 | 17.25 | 16.68 | 16.75 | 16.45 | -1.50% | 2,264 |
| Aug 7, 2025 | 17.00 | 17.22 | 17.00 | 17.00 | 16.70 | -3.19% | 1,795 |
| Aug 6, 2025 | 17.58 | 17.58 | 17.01 | 17.56 | 17.25 | -0.93% | 2,197 |
| Aug 5, 2025 | 18.15 | 18.15 | 17.16 | 17.73 | 17.41 | 0.21% | 8,122 |
| Aug 4, 2025 | 18.00 | 18.38 | 17.50 | 17.69 | 17.38 | -2.95% | 1,750 |
| Aug 1, 2025 | 18.46 | 18.46 | 18.02 | 18.23 | 17.90 | -0.65% | 2,539 |
| Jul 31, 2025 | 18.50 | 19.02 | 18.35 | 18.35 | 18.02 | -0.30% | 1,243 |