Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
10.19
+0.31 (3.13%)
At close: Oct 2, 2026, 4:00 PM EDT
9.82
-0.37 (-3.62%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Rand Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 3.18% | 1,976 |
| Oct 1, 2026 | 9.77 | 10.05 | 9.77 | 9.88 | 9.88 | -1.15% | 1,033 |
| Sep 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.15% | 715 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | -2.20% | 849 |
| Sep 25, 2026 | 9.81 | 10.00 | 9.77 | 10.00 | 10.00 | 1.94% | 1,990 |
| Sep 24, 2026 | 10.14 | 10.39 | 9.81 | 9.81 | 9.81 | -1.80% | 4,310 |
| Sep 23, 2026 | 10.25 | 10.25 | 9.99 | 9.99 | 9.99 | -3.20% | 2,124 |
| Sep 22, 2026 | 11.21 | 11.26 | 10.32 | 10.32 | 10.32 | -3.10% | 8,149 |
| Sep 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.29% | 1,346 |
| Sep 18, 2026 | 10.89 | 11.26 | 10.89 | 10.90 | 10.90 | 4.81% | 7,800 |
| Sep 17, 2026 | 10.62 | 10.62 | 10.40 | 10.40 | 10.40 | -3.28% | 429 |
| Sep 16, 2026 | 10.44 | 10.75 | 10.44 | 10.75 | 10.75 | 1.01% | 552 |
| Sep 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.90% | 512 |
| Sep 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 758 |
| Sep 11, 2026 | 10.68 | 10.68 | 10.55 | 10.55 | 10.55 | -3.12% | 577 |
| Sep 10, 2026 | 10.82 | 11.10 | 10.75 | 10.89 | 10.89 | -2.36% | 4,026 |
| Sep 9, 2026 | 10.44 | 11.15 | 10.40 | 11.15 | 11.15 | 7.14% | 4,025 |
| Sep 8, 2026 | 10.79 | 10.79 | 10.41 | 10.41 | 10.41 | 1.17% | 1,860 |
| Sep 3, 2026 | 10.50 | 10.50 | 10.29 | 10.29 | 10.29 | -4.63% | 882 |
| Sep 1, 2026 | 10.83 | 10.83 | 10.50 | 10.79 | 10.79 | -2.26% | 3,565 |
| Aug 28, 2026 | 10.79 | 11.04 | 10.54 | 11.04 | 11.04 | 2.32% | 2,562 |
| Aug 27, 2026 | 10.84 | 11.04 | 10.79 | 10.79 | 10.79 | -3.92% | 3,597 |
| Aug 26, 2026 | 11.30 | 11.30 | 10.81 | 11.23 | 11.23 | 0.49% | 28,281 |
| Aug 25, 2026 | 10.60 | 11.56 | 10.58 | 11.47 | 11.18 | 6.81% | 28,372 |
| Aug 24, 2026 | 10.51 | 10.73 | 10.32 | 10.73 | 10.46 | 5.03% | 6,888 |
| Aug 21, 2026 | 10.21 | 10.31 | 10.21 | 10.22 | 9.96 | -0.97% | 2,563 |
| Aug 20, 2026 | 10.30 | 10.34 | 10.20 | 10.32 | 10.06 | 1.03% | 5,570 |
| Aug 19, 2026 | 10.19 | 10.29 | 10.19 | 10.22 | 9.96 | 0.64% | 4,122 |
| Aug 18, 2026 | 10.17 | 10.29 | 10.15 | 10.15 | 9.89 | 0.30% | 1,297 |
| Aug 17, 2026 | 10.17 | 10.19 | 10.07 | 10.12 | 9.86 | -0.20% | 1,447 |
| Aug 14, 2026 | 10.25 | 10.25 | 10.14 | 10.14 | 9.88 | -0.59% | 3,188 |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 1.44% | 722 |
| Aug 12, 2026 | 10.15 | 10.30 | 10.00 | 10.06 | 9.80 | -1.03% | 4,481 |
| Aug 11, 2026 | 10.23 | 10.23 | 10.16 | 10.16 | 9.90 | 0.92% | 955 |
| Aug 10, 2026 | 10.21 | 10.21 | 10.05 | 10.07 | 9.81 | -2.17% | 1,409 |
| Aug 7, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | 10.03 | 1.28% | 832 |
| Aug 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.90 | -0.95% | 1,949 |
| Aug 5, 2026 | 10.21 | 10.26 | 10.21 | 10.26 | 10.00 | -1.18% | 2,656 |
| Aug 4, 2026 | 10.38 | 10.38 | 10.20 | 10.38 | 10.12 | - | 969 |
| Aug 3, 2026 | 10.37 | 10.38 | 10.37 | 10.38 | 10.12 | 3.70% | 1,601 |
| Jul 30, 2026 | 10.08 | 10.08 | 10.00 | 10.01 | 9.76 | -0.89% | 10,567 |
| Jul 29, 2026 | 10.35 | 10.35 | 10.10 | 10.10 | 9.84 | 0.30% | 2,655 |
| Jul 28, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.82 | - | 1,727 |
| Jul 27, 2026 | 10.22 | 10.22 | 10.07 | 10.07 | 9.82 | -0.40% | 3,662 |
| Jul 23, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | 9.85 | 0.60% | 1,285 |
| Jul 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 0.10% | 1,069 |
| Jul 20, 2026 | 10.07 | 10.07 | 10.03 | 10.04 | 9.79 | -0.20% | 1,877 |
| Jul 17, 2026 | 10.00 | 10.06 | 10.00 | 10.06 | 9.81 | -0.10% | 1,088 |
| Jul 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.82 | -1.27% | 764 |
| Jul 15, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 9.94 | 2.00% | 2,308 |