Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
11.05
+0.16 (1.47%)
At close: May 14, 2026, 4:00 PM EDT
11.09
+0.04 (0.36%)
After-hours: May 14, 2026, 4:26 PM EDT
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.78 | 11.12 | 10.78 | 11.05 | 11.05 | 1.52% | 5,516 |
| May 13, 2026 | 10.90 | 10.90 | 10.77 | 10.89 | 10.89 | -0.76% | 937 |
| May 12, 2026 | 10.90 | 10.97 | 10.90 | 10.97 | 10.97 | -0.29% | 1,481 |
| May 11, 2026 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | 0.50% | 2,126 |
| May 8, 2026 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 2.00% | 1,522 |
| May 7, 2026 | 10.99 | 11.18 | 10.73 | 10.73 | 10.73 | -2.40% | 3,497 |
| May 6, 2026 | 10.80 | 11.09 | 10.67 | 10.99 | 10.99 | 1.80% | 3,315 |
| May 5, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 849 |
| May 4, 2026 | 10.77 | 10.90 | 10.77 | 10.80 | 10.80 | -2.53% | 5,841 |
| May 1, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 714 |
| Apr 30, 2026 | 11.20 | 11.20 | 10.79 | 11.08 | 11.08 | 3.45% | 3,450 |
| Apr 29, 2026 | 10.80 | 11.04 | 10.71 | 10.71 | 10.71 | -1.63% | 2,148 |
| Apr 28, 2026 | 10.76 | 10.89 | 10.76 | 10.89 | 10.89 | 0.90% | 622 |
| Apr 27, 2026 | 11.19 | 11.19 | 10.79 | 10.79 | 10.79 | -0.93% | 1,464 |
| Apr 24, 2026 | 11.00 | 11.00 | 10.89 | 10.89 | 10.89 | -1.48% | 1,099 |
| Apr 23, 2026 | 10.99 | 11.06 | 10.99 | 11.06 | 11.06 | - | 895 |
| Apr 22, 2026 | 11.05 | 11.10 | 10.88 | 11.06 | 11.06 | 1.52% | 1,755 |
| Apr 21, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.18% | 1,163 |
| Apr 20, 2026 | 10.61 | 11.02 | 10.60 | 11.02 | 11.02 | 2.04% | 6,823 |
| Apr 17, 2026 | 10.80 | 10.80 | 10.71 | 10.80 | 10.80 | -0.18% | 2,149 |
| Apr 16, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.37% | 1,384 |
| Apr 15, 2026 | 11.04 | 11.04 | 10.78 | 10.97 | 10.97 | 2.81% | 1,766 |
| Apr 14, 2026 | 10.80 | 11.28 | 10.50 | 10.67 | 10.67 | -3.35% | 11,105 |
| Apr 13, 2026 | 11.22 | 11.29 | 10.50 | 11.04 | 11.04 | -1.34% | 2,212 |
| Apr 10, 2026 | 11.03 | 11.19 | 11.03 | 11.19 | 11.19 | -0.67% | 3,777 |
| Apr 9, 2026 | 11.20 | 11.28 | 11.20 | 11.27 | 11.27 | -1.09% | 1,483 |
| Apr 8, 2026 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | 0.57% | 1,746 |
| Apr 7, 2026 | 11.20 | 11.33 | 11.01 | 11.33 | 11.33 | -1.26% | 9,544 |
| Apr 6, 2026 | 11.24 | 11.47 | 11.24 | 11.47 | 11.47 | -2.22% | 1,238 |
| Apr 2, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 710 |
| Apr 1, 2026 | 11.70 | 11.73 | 11.52 | 11.73 | 11.73 | -0.17% | 1,187 |
| Mar 31, 2026 | 11.93 | 11.93 | 11.73 | 11.75 | 11.75 | 2.17% | 2,269 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.09% | 660 |
| Mar 27, 2026 | 11.51 | 11.99 | 11.51 | 11.99 | 11.99 | 4.17% | 4,803 |
| Mar 26, 2026 | 11.94 | 11.94 | 11.49 | 11.51 | 11.51 | -3.71% | 2,029 |
| Mar 25, 2026 | 11.69 | 11.99 | 11.69 | 11.95 | 11.95 | 0.96% | 2,493 |
| Mar 24, 2026 | 11.74 | 11.99 | 11.24 | 11.84 | 11.84 | 2.96% | 2,672 |
| Mar 23, 2026 | 11.45 | 11.50 | 11.24 | 11.50 | 11.50 | -1.20% | 3,019 |
| Mar 20, 2026 | 10.75 | 11.64 | 10.75 | 11.64 | 11.64 | 3.67% | 3,975 |
| Mar 19, 2026 | 10.95 | 11.24 | 10.50 | 11.23 | 11.23 | 4.18% | 17,240 |
| Mar 18, 2026 | 11.16 | 11.24 | 10.51 | 10.78 | 10.78 | -0.48% | 1,872 |
| Mar 17, 2026 | 11.60 | 11.90 | 10.83 | 10.83 | 10.83 | -6.40% | 11,072 |
| Mar 16, 2026 | 11.70 | 11.88 | 11.54 | 11.57 | 11.57 | 1.85% | 3,220 |
| Mar 13, 2026 | 11.42 | 11.99 | 11.31 | 11.36 | 11.36 | 0.80% | 3,112 |
| Mar 12, 2026 | 12.00 | 12.27 | 11.16 | 11.27 | 11.27 | -6.04% | 6,503 |
| Mar 11, 2026 | 12.00 | 12.25 | 12.00 | 12.00 | 12.00 | -2.16% | 3,221 |
| Mar 10, 2026 | 12.27 | 12.27 | 12.10 | 12.26 | 11.97 | 0.91% | 7,500 |
| Mar 9, 2026 | 11.99 | 12.25 | 11.96 | 12.15 | 11.86 | 3.40% | 6,664 |
| Mar 6, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.47 | -2.81% | 6,546 |
| Mar 5, 2026 | 11.53 | 12.09 | 11.53 | 12.09 | 11.81 | 4.43% | 3,028 |