Rand Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.22	10.44	10.22	10.51	-	2.84%	1,814
Aug 21, 2026	10.21	10.31	10.21	10.22	10.22	-0.97%	2,542
Aug 20, 2026	10.30	10.34	10.20	10.32	10.32	1.03%	5,569
Aug 19, 2026	10.19	10.29	10.19	10.22	10.22	0.64%	4,122
Aug 18, 2026	10.17	10.29	10.15	10.15	10.15	0.30%	1,296
Aug 17, 2026	10.17	10.19	10.07	10.12	10.12	-0.20%	1,446
Aug 14, 2026	10.25	10.25	10.14	10.14	10.14	-0.59%	3,186
Aug 13, 2026	10.20	10.20	10.20	10.20	10.20	1.44%	720
Aug 12, 2026	10.15	10.30	10.00	10.06	10.06	-1.03%	4,474
Aug 11, 2026	10.23	10.23	10.16	10.16	10.16	0.92%	955
Aug 10, 2026	10.21	10.21	10.05	10.07	10.07	-2.17%	1,391
Aug 7, 2026	10.25	10.29	10.25	10.29	10.29	1.28%	831
Aug 6, 2026	10.16	10.16	10.16	10.16	10.16	-0.95%	1,944
Aug 5, 2026	10.21	10.26	10.21	10.26	10.26	-1.18%	2,654
Aug 4, 2026	10.38	10.38	10.20	10.38	10.38	-	968
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