Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
9.60
-0.05 (-0.52%)
At close: Nov 13, 2026, 4:00 PM EST
9.60
0.00 (0.00%)
After-hours: Nov 13, 2026, 7:30 PM EST
Rand Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.55% | 843 |
| Nov 12, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | -2.00% | 771 |
| Nov 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.72% | 769 |
| Nov 6, 2026 | 9.54 | 9.78 | 9.54 | 9.78 | 9.78 | -1.26% | 1,788 |
| Nov 4, 2026 | 9.84 | 9.91 | 9.84 | 9.91 | 9.90 | 1.59% | 2,177 |
| Nov 3, 2026 | 9.65 | 9.99 | 9.50 | 9.75 | 9.75 | 2.42% | 2,499 |
| Nov 2, 2026 | 9.79 | 9.79 | 9.52 | 9.52 | 9.52 | 0.21% | 518 |
| Oct 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.88% | 389 |
| Oct 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 5.21% | 681 |
| Oct 27, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -6.47% | 580 |
| Oct 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.50% | 403 |
| Oct 22, 2026 | 9.75 | 9.99 | 9.70 | 9.99 | 9.99 | 3.58% | 1,416 |
| Oct 21, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 0.57% | 1,548 |
| Oct 19, 2026 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | 0.42% | 734 |
| Oct 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 708 |
| Oct 14, 2026 | 9.55 | 9.86 | 9.25 | 9.60 | 9.60 | - | 2,255 |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.19% | 487 |
| Oct 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.56% | 1,222 |
| Oct 7, 2026 | 9.85 | 9.95 | 9.77 | 9.77 | 9.77 | -1.81% | 1,219 |
| Oct 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.35% | 708 |
| Oct 2, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 3.18% | 1,977 |
| Oct 1, 2026 | 9.77 | 10.05 | 9.77 | 9.88 | 9.88 | -1.15% | 1,042 |
| Sep 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.15% | 716 |
| 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% | 4,315 |
| Sep 23, 2026 | 10.25 | 10.25 | 9.99 | 9.99 | 9.99 | -3.20% | 2,132 |
| Sep 22, 2026 | 11.21 | 11.26 | 10.32 | 10.32 | 10.32 | -3.10% | 8,150 |
| Sep 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.29% | 1,347 |
| Sep 18, 2026 | 10.89 | 11.26 | 10.89 | 10.90 | 10.90 | 4.81% | 7,801 |
| 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% | 557 |
| Sep 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.90% | 513 |
| Sep 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 759 |
| Sep 11, 2026 | 10.68 | 10.68 | 10.55 | 10.55 | 10.55 | -3.12% | 578 |
| 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 |