Rand Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.38	10.38	10.38	10.11	-	-2.60%	345
Aug 3, 2026	10.37	10.38	10.37	10.38	10.38	3.70%	1,597
Jul 30, 2026	10.08	10.08	10.00	10.01	10.01	-0.89%	10,566
Jul 29, 2026	10.35	10.35	10.10	10.10	10.10	0.30%	2,599
Jul 28, 2026	10.07	10.07	10.07	10.07	10.07	-	1,721
Jul 27, 2026	10.22	10.22	10.07	10.07	10.07	-0.40%	3,661
Jul 23, 2026	10.15	10.15	10.11	10.11	10.11	0.60%	1,284
Jul 21, 2026	10.05	10.05	10.05	10.05	10.05	0.10%	1,063
Jul 20, 2026	10.07	10.07	10.03	10.04	10.04	-0.20%	1,876
Jul 17, 2026	10.00	10.06	10.00	10.06	10.06	-0.10%	1,088
Jul 16, 2026	10.07	10.07	10.07	10.07	10.07	-1.27%	764
Jul 15, 2026	10.05	10.20	10.05	10.20	10.20	2.00%	2,308
Jul 14, 2026	10.10	10.10	10.00	10.00	10.00	-1.48%	1,880
Jul 13, 2026	10.15	10.15	10.15	10.15	10.15	-0.49%	963
Jul 10, 2026	10.20	10.20	10.20	10.20	10.20	-0.97%	1,651
Jul 8, 2026	10.30	10.30	10.30	10.30	10.30	2.90%	967
Jul 7, 2026	10.24	10.24	10.01	10.01	10.01	-1.86%	3,553
Jul 6, 2026	10.20	10.20	10.20	10.20	10.20	-1.16%	1,167
Jul 2, 2026	10.32	10.32	10.32	10.32	10.32	1.18%	1,309
Jun 30, 2026	10.20	10.20	10.20	10.20	10.20	-0.94%	744
Jun 29, 2026	10.28	10.30	10.26	10.30	10.30	0.95%	1,737
Jun 25, 2026	10.20	10.20	10.20	10.20	10.20	-0.17%	1,335
Jun 24, 2026	10.22	10.22	10.22	10.22	10.22	-2.51%	2,633
Jun 23, 2026	10.21	10.48	10.21	10.48	10.48	-0.09%	2,215
Jun 22, 2026	10.26	10.49	10.26	10.49	10.49	2.08%	3,275
Jun 18, 2026	10.45	10.45	10.28	10.28	10.28	-0.66%	1,161
Jun 17, 2026	10.29	10.35	10.29	10.35	10.35	-	2,052
Jun 16, 2026	10.35	10.35	10.35	10.35	10.35	-	2,170
Jun 15, 2026	10.23	10.46	10.20	10.35	10.35	1.92%	3,044
Jun 11, 2026	10.15	10.15	10.15	10.15	10.15	1.10%	1,760
Jun 10, 2026	10.05	10.15	10.04	10.04	10.04	0.30%	3,140
Jun 9, 2026	10.06	10.14	10.01	10.01	10.01	-1.38%	1,758
Jun 8, 2026	10.13	10.15	10.13	10.15	10.15	0.01%	2,292
Jun 5, 2026	10.15	10.15	10.00	10.15	10.15	-2.65%	6,158
Jun 4, 2026	10.32	10.60	10.31	10.43	10.43	0.05%	5,436
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%	1,898
May 28, 2026	10.70	10.70	10.70	10.70	10.70	-0.47%	1,305
May 27, 2026	10.74	11.45	10.74	10.75	10.75	-6.76%	9,804
May 26, 2026	10.88	11.85	10.82	11.82	11.53	9.75%	23,809
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