Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
14.55
-0.70 (-4.59%)
At close: Sep 4, 2025, 4:00 PM
14.51
-0.04 (-0.27%)
After-hours: Sep 4, 2025, 4:10 PM EDT
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 18.65 | 18.65 | 18.35 | 18.40 | 18.08 | -0.49% | 1,873 |
| Jul 29, 2025 | 18.51 | 18.69 | 18.00 | 18.49 | 18.16 | -2.68% | 6,489 |
| Jul 28, 2025 | 18.54 | 19.00 | 18.00 | 19.00 | 18.66 | -0.21% | 2,555 |
| Jul 25, 2025 | 18.99 | 19.04 | 18.99 | 19.04 | 18.70 | 2.99% | 729 |
| Jul 24, 2025 | 18.50 | 18.94 | 18.48 | 18.49 | 18.16 | -3.41% | 3,452 |
| Jul 23, 2025 | 20.00 | 20.00 | 18.45 | 19.14 | 18.80 | 0.26% | 2,994 |
| Jul 22, 2025 | 19.70 | 19.80 | 18.80 | 19.09 | 18.75 | -0.99% | 9,678 |
| Jul 21, 2025 | 18.05 | 19.28 | 18.05 | 19.28 | 18.94 | 3.66% | 5,176 |
| Jul 18, 2025 | 18.41 | 19.80 | 18.06 | 18.60 | 18.27 | -1.38% | 3,304 |
| Jul 17, 2025 | 18.39 | 19.55 | 18.00 | 18.86 | 18.53 | 2.50% | 7,424 |
| Jul 16, 2025 | 18.17 | 18.70 | 17.00 | 18.40 | 18.08 | 0.44% | 5,846 |
| Jul 15, 2025 | 17.00 | 19.78 | 17.00 | 18.32 | 18.00 | 4.69% | 24,113 |
| Jul 14, 2025 | 17.82 | 17.82 | 17.27 | 17.50 | 17.19 | 0.34% | 3,765 |
| Jul 11, 2025 | 16.71 | 17.44 | 16.63 | 17.44 | 17.13 | 4.56% | 8,036 |
| Jul 10, 2025 | 16.88 | 16.88 | 16.26 | 16.68 | 16.39 | 0.05% | 4,295 |
| Jul 9, 2025 | 16.52 | 16.89 | 16.35 | 16.67 | 16.38 | 0.88% | 2,171 |
| Jul 8, 2025 | 16.86 | 16.86 | 16.26 | 16.53 | 16.23 | 1.38% | 1,689 |
| Jul 7, 2025 | 16.30 | 16.89 | 16.30 | 16.30 | 16.01 | 0.62% | 11,840 |
| Jul 3, 2025 | 16.20 | 16.31 | 16.20 | 16.20 | 15.91 | -0.49% | 3,740 |
| Jul 2, 2025 | 16.28 | 16.55 | 16.11 | 16.28 | 15.99 | -0.12% | 3,347 |
| Jul 1, 2025 | 16.07 | 16.50 | 15.98 | 16.30 | 16.01 | 1.12% | 9,677 |
| Jun 30, 2025 | 15.74 | 16.14 | 15.51 | 16.12 | 15.84 | 3.98% | 11,554 |
| Jun 27, 2025 | 15.37 | 15.73 | 15.37 | 15.50 | 15.23 | 0.93% | 1,561 |
| Jun 26, 2025 | 15.45 | 15.75 | 15.00 | 15.36 | 15.09 | 0.39% | 5,592 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.03 | -0.39% | 6,005 |