Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
10.43
+0.01 (0.05%)
At close: Jun 4, 2026, 4:00 PM EDT
10.05
-0.38 (-3.60%)
After-hours: Jun 4, 2026, 7:41 PM EDT
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 10.32 | 10.60 | 10.31 | 10.43 | 10.43 | 0.05% | 5,134 |
| Jun 3, 2026 | 10.66 | 10.71 | 10.35 | 10.42 | 10.42 | -2.86% | 9,631 |
| Jun 2, 2026 | 10.61 | 10.73 | 10.61 | 10.73 | 10.73 | 0.25% | 5,343 |
| Jun 1, 2026 | 10.49 | 10.73 | 10.49 | 10.70 | 10.70 | 0.94% | 1,557 |
| May 29, 2026 | 10.66 | 10.79 | 10.60 | 10.60 | 10.60 | -0.93% | 1,890 |
| May 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 1,291 |
| May 27, 2026 | 10.74 | 11.45 | 10.74 | 10.75 | 10.75 | -6.76% | 9,801 |
| May 26, 2026 | 10.88 | 11.85 | 10.82 | 11.82 | 11.53 | 9.75% | 23,706 |
| May 22, 2026 | 10.79 | 10.79 | 10.75 | 10.77 | 10.51 | 1.51% | 1,718 |
| May 21, 2026 | 10.60 | 10.68 | 10.59 | 10.61 | 10.35 | -1.54% | 6,226 |
| May 20, 2026 | 10.87 | 10.87 | 10.78 | 10.78 | 10.51 | -0.23% | 864 |
| May 19, 2026 | 10.89 | 10.89 | 10.80 | 10.80 | 10.54 | -0.18% | 835 |
| May 18, 2026 | 10.95 | 10.95 | 10.82 | 10.82 | 10.55 | -0.92% | 998 |
| May 15, 2026 | 11.06 | 11.15 | 10.92 | 10.92 | 10.65 | -1.18% | 1,976 |
| May 14, 2026 | 10.78 | 11.12 | 10.78 | 11.05 | 10.78 | 1.52% | 5,516 |
| May 13, 2026 | 10.90 | 10.90 | 10.77 | 10.89 | 10.62 | -0.75% | 937 |
| May 12, 2026 | 10.90 | 10.97 | 10.90 | 10.97 | 10.70 | -0.30% | 1,481 |
| May 11, 2026 | 10.78 | 11.00 | 10.78 | 11.00 | 10.73 | 0.50% | 2,126 |
| May 8, 2026 | 10.99 | 10.99 | 10.95 | 10.95 | 10.68 | 2.00% | 1,522 |
| May 7, 2026 | 10.99 | 11.18 | 10.73 | 10.73 | 10.47 | -2.40% | 3,497 |
| May 6, 2026 | 10.80 | 11.09 | 10.67 | 10.99 | 10.72 | 1.79% | 3,315 |
| May 5, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.54 | - | 849 |
| May 4, 2026 | 10.77 | 10.90 | 10.77 | 10.80 | 10.54 | -2.53% | 5,841 |
| Apr 30, 2026 | 11.20 | 11.20 | 10.79 | 11.08 | 10.81 | 3.45% | 3,450 |
| Apr 29, 2026 | 10.80 | 11.04 | 10.71 | 10.71 | 10.45 | -1.62% | 2,148 |
| Apr 28, 2026 | 10.76 | 10.89 | 10.76 | 10.89 | 10.62 | 0.90% | 622 |
| Apr 27, 2026 | 11.19 | 11.19 | 10.79 | 10.79 | 10.53 | -0.93% | 1,464 |
| Apr 24, 2026 | 11.00 | 11.00 | 10.89 | 10.89 | 10.62 | -1.48% | 1,099 |
| Apr 23, 2026 | 10.99 | 11.06 | 10.99 | 11.06 | 10.78 | - | 895 |
| Apr 22, 2026 | 11.05 | 11.10 | 10.88 | 11.06 | 10.78 | 1.52% | 1,755 |
| Apr 21, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.62 | -1.18% | 1,163 |
| Apr 20, 2026 | 10.61 | 11.02 | 10.60 | 11.02 | 10.75 | 2.04% | 6,823 |
| Apr 17, 2026 | 10.80 | 10.80 | 10.71 | 10.80 | 10.54 | -0.18% | 2,149 |
| Apr 16, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.55 | -1.37% | 1,384 |
| Apr 15, 2026 | 11.04 | 11.04 | 10.78 | 10.97 | 10.70 | 2.81% | 1,766 |
| Apr 14, 2026 | 10.80 | 11.28 | 10.50 | 10.67 | 10.41 | -3.35% | 11,105 |
| Apr 13, 2026 | 11.22 | 11.29 | 10.50 | 11.04 | 10.77 | -1.34% | 2,212 |
| Apr 10, 2026 | 11.03 | 11.19 | 11.03 | 11.19 | 10.92 | -0.67% | 3,777 |
| Apr 9, 2026 | 11.20 | 11.28 | 11.20 | 11.27 | 10.99 | -1.09% | 1,483 |
| Apr 8, 2026 | 11.30 | 11.39 | 11.30 | 11.39 | 11.11 | 0.57% | 1,746 |
| Apr 7, 2026 | 11.20 | 11.33 | 11.01 | 11.33 | 11.05 | -1.26% | 9,544 |
| Apr 6, 2026 | 11.24 | 11.47 | 11.24 | 11.47 | 11.19 | -2.22% | 1,238 |
| Apr 1, 2026 | 11.70 | 11.73 | 11.52 | 11.73 | 11.44 | -0.17% | 1,187 |
| Mar 31, 2026 | 11.93 | 11.93 | 11.73 | 11.75 | 11.46 | 2.17% | 2,269 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | -4.09% | 660 |
| Mar 27, 2026 | 11.51 | 11.99 | 11.51 | 11.99 | 11.70 | 4.17% | 4,803 |
| Mar 26, 2026 | 11.94 | 11.94 | 11.49 | 11.51 | 11.23 | -3.71% | 2,029 |
| Mar 25, 2026 | 11.69 | 11.99 | 11.69 | 11.95 | 11.66 | 0.96% | 2,493 |
| Mar 24, 2026 | 11.74 | 11.99 | 11.24 | 11.84 | 11.55 | 2.96% | 2,672 |
| Mar 23, 2026 | 11.45 | 11.50 | 11.24 | 11.50 | 11.22 | -1.20% | 3,019 |