Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rand Capital Cp
(NQ:
RAND
)
16.05
UNCHANGED
Streaming Delayed Price
Updated: 2:22 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
6.865
7.544
6.865
6.932
823
-0.27(-3.77%)
Jan 30, 2003
6.865
7.204
7.198
7.204
235
+0.34(+4.95%)
Jan 29, 2003
6.865
6.865
6.865
6.865
294
-0.34(-4.72%)
Jan 28, 2003
6.932
7.204
6.932
7.204
308
+0.27(+3.92%)
Jan 23, 2003
6.932
6.932
6.932
6.932
0
+0.00(+0.00%)
Jan 22, 2003
6.797
6.932
6.797
6.932
279
+0.07(+0.99%)
Jan 21, 2003
6.797
7.204
6.797
6.865
750
-0.27(-3.81%)
Jan 17, 2003
7.136
7.136
7.136
7.136
559
+0.00(+0.00%)
Jan 16, 2003
7.816
7.884
7.136
7.136
1,235
-0.68(-8.70%)
Jan 15, 2003
8.292
8.292
7.816
7.816
1,486
-0.10(-1.29%)
Jan 14, 2003
7.952
7.952
7.918
7.918
279
+0.24(+3.10%)
Jan 13, 2003
7.680
7.680
7.680
7.680
279
+0.14(+1.80%)
Jan 10, 2003
7.476
7.544
7.476
7.544
132
+0.20(+2.78%)
Jan 09, 2003
7.340
7.340
7.340
7.340
985
+0.00(+0.00%)
Jan 08, 2003
7.340
7.340
7.340
7.340
1,839
+0.00(+0.00%)
Jan 07, 2003
7.340
7.340
7.340
7.340
588
-0.14(-1.82%)
Jan 03, 2003
7.476
7.476
7.476
7.476
220
+0.48(+6.80%)
Jan 02, 2003
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Dec 31, 2002
6.865
7.000
6.865
7.000
58
-0.14(-1.90%)
Dec 30, 2002
7.340
7.340
7.136
7.136
1,191
-0.07(-0.94%)
Dec 27, 2002
7.136
7.204
7.068
7.204
588
-0.61(-7.83%)
Dec 26, 2002
7.544
7.816
7.544
7.816
235
+1.02(+15.00%)
Dec 24, 2002
6.797
6.797
6.797
6.797
485
-0.48(-6.54%)
Dec 23, 2002
7.272
7.272
7.272
7.272
0
+0.00(+0.00%)
Dec 20, 2002
7.272
7.272
7.272
7.272
294
-0.20(-2.73%)
Dec 19, 2002
7.476
7.476
7.476
7.476
73
-0.27(-3.51%)
Dec 18, 2002
7.340
7.748
7.340
7.748
397
+0.95(+14.00%)
Dec 17, 2002
6.865
6.865
6.797
6.797
176
-0.20(-2.84%)
Dec 16, 2002
6.797
6.995
6.729
6.995
6,841
+0.20(+2.92%)
Dec 13, 2002
7.476
7.476
6.797
6.797
3,869
-0.20(-2.82%)
Dec 12, 2002
6.932
6.994
6.729
6.994
9,710
-0.01(-0.10%)
Dec 11, 2002
7.748
7.748
6.797
7.000
18,391
-0.75(-9.65%)
Dec 10, 2002
7.748
7.748
7.748
7.748
29
+0.57(+7.95%)
Dec 09, 2002
7.782
7.782
7.177
7.177
88
+0.04(+0.57%)
Dec 06, 2002
7.136
7.136
7.136
7.136
147
-0.54(-7.08%)
Dec 05, 2002
7.680
7.680
7.680
7.680
44
+0.81(+11.77%)
Dec 04, 2002
6.871
6.871
6.871
6.871
0
+0.00(+0.00%)
Dec 03, 2002
6.871
6.871
6.871
6.871
0
+0.00(+0.00%)
Dec 02, 2002
6.871
6.871
6.871
6.871
73
-0.94(-12.09%)
Nov 27, 2002
7.816
7.816
7.816
7.816
58
+0.00(+0.00%)
Nov 26, 2002
7.544
7.816
7.544
7.816
117
+0.27(+3.60%)
Nov 25, 2002
7.544
7.816
7.544
7.544
44
-0.27(-3.48%)
Nov 22, 2002
7.816
7.816
7.816
7.816
58
+0.68(+9.52%)
Nov 21, 2002
7.204
7.884
7.136
7.136
750
-0.61(-7.89%)
Nov 20, 2002
7.748
7.748
7.748
7.748
14
-0.01(-0.09%)
Nov 19, 2002
7.687
7.755
7.687
7.755
29
-0.40(-4.92%)
Nov 18, 2002
8.156
8.156
8.156
8.156
0
+0.00(+0.00%)
Nov 15, 2002
8.156
8.156
8.149
8.156
102
-0.14(-1.64%)
Nov 14, 2002
8.292
8.292
8.292
8.292
0
+0.00(+0.00%)
Nov 13, 2002
8.292
8.292
8.292
8.292
73
+1.02(+14.02%)
Nov 12, 2002
7.952
7.952
7.272
7.272
264
-0.75(-9.32%)
Nov 11, 2002
8.020
8.020
8.020
8.020
102
-0.47(-5.52%)
Nov 08, 2002
7.816
8.496
7.816
8.489
559
+0.67(+8.61%)
Nov 07, 2002
7.816
7.816
7.816
7.816
73
+0.00(+0.00%)
Nov 06, 2002
7.816
7.816
7.816
7.816
73
+0.00(+0.00%)
Nov 05, 2002
7.850
7.850
7.204
7.816
1,088
-0.34(-4.17%)
Nov 04, 2002
7.884
8.156
6.797
8.156
1,706
+0.27(+3.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.