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 30, 2004
8.292
9.515
8.027
8.502
3,943
+0.01(+0.08%)
Jan 29, 2004
9.175
9.175
7.816
8.496
7,665
-0.61(-6.72%)
Jan 28, 2004
9.787
9.787
9.107
9.107
926
-0.68(-6.94%)
Jan 27, 2004
9.923
9.923
9.719
9.787
514
-0.34(-3.36%)
Jan 26, 2004
10.19
10.19
9.719
10.13
294
-0.07(-0.67%)
Jan 23, 2004
9.923
10.33
9.447
10.19
735
+0.82(+8.70%)
Jan 22, 2004
9.794
9.794
9.311
9.379
264
-0.41(-4.17%)
Jan 21, 2004
10.06
10.06
9.787
9.787
397
+0.27(+2.86%)
Jan 20, 2004
9.039
10.53
9.039
9.515
2,648
+0.07(+0.72%)
Jan 16, 2004
9.651
10.47
8.903
9.447
5,282
+0.00(+0.00%)
Jan 15, 2004
9.053
9.447
8.971
9.447
691
+0.20(+2.21%)
Jan 14, 2004
9.583
9.583
9.243
9.243
551
-0.27(-2.86%)
Jan 13, 2004
9.243
9.515
9.243
9.515
779
-0.14(-1.41%)
Jan 12, 2004
9.583
9.651
9.583
9.651
294
+0.07(+0.71%)
Jan 09, 2004
9.447
9.583
9.447
9.583
537
+0.07(+0.71%)
Jan 08, 2004
9.311
9.515
8.564
9.515
2,795
+0.14(+1.52%)
Jan 07, 2004
9.379
9.379
9.372
9.372
636
-0.41(-4.24%)
Jan 06, 2004
10.87
10.87
9.447
9.787
4,178
-1.09(-10.00%)
Jan 05, 2004
8.564
11.21
8.564
10.87
14,919
+1.77(+19.40%)
Jan 02, 2004
9.787
9.787
8.564
9.107
2,192
-0.75(-7.59%)
Dec 31, 2003
9.243
9.855
8.836
9.855
6,841
+0.68(+7.41%)
Dec 30, 2003
7.544
9.855
7.544
9.175
5,738
+1.90(+26.17%)
Dec 29, 2003
7.612
7.612
7.068
7.272
601
+0.07(+0.94%)
Dec 26, 2003
7.612
7.612
6.932
7.204
9,740
-0.41(-5.36%)
Dec 24, 2003
7.612
7.612
7.612
7.612
0
+0.00(+0.00%)
Dec 23, 2003
7.544
7.816
7.544
7.612
5,208
-0.14(-1.75%)
Dec 22, 2003
8.428
8.428
7.612
7.748
2,236
-0.27(-3.39%)
Dec 19, 2003
8.564
8.632
8.020
8.020
4,428
-0.75(-8.53%)
Dec 18, 2003
8.836
8.836
8.768
8.768
73
+0.00(+0.00%)
Dec 17, 2003
8.768
8.836
8.768
8.768
220
+0.14(+1.57%)
Dec 16, 2003
8.632
8.700
8.632
8.632
1,000
-0.13(-1.47%)
Dec 15, 2003
8.836
8.836
8.761
8.761
205
-0.07(-0.85%)
Dec 12, 2003
8.836
8.836
8.836
8.836
0
+0.00(+0.00%)
Dec 11, 2003
8.836
8.836
8.836
8.836
73
+0.00(+0.00%)
Dec 10, 2003
9.379
9.787
8.496
8.836
8,430
-0.34(-3.70%)
Dec 09, 2003
9.175
9.175
9.175
9.175
2,942
+0.00(+0.00%)
Dec 08, 2003
8.971
9.175
8.971
9.175
250
+0.07(+0.75%)
Dec 05, 2003
9.107
9.175
9.107
9.107
220
+0.00(+0.00%)
Dec 04, 2003
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Dec 03, 2003
9.107
9.107
9.107
9.107
191
-0.07(-0.74%)
Dec 02, 2003
9.175
9.175
8.971
9.175
529
+0.07(+0.75%)
Dec 01, 2003
9.379
9.515
9.107
9.107
500
+0.14(+1.52%)
Nov 28, 2003
8.971
8.971
8.971
8.971
0
+0.00(+0.00%)
Nov 26, 2003
8.971
8.971
8.971
8.971
0
+0.00(+0.00%)
Nov 25, 2003
9.175
9.182
8.971
8.971
191
-0.82(-8.33%)
Nov 24, 2003
9.787
9.787
9.787
9.787
338
+0.61(+6.67%)
Nov 21, 2003
9.719
9.719
9.719
9.175
706
-0.34(-3.57%)
Nov 20, 2003
9.311
9.515
8.971
9.515
1,267
+0.20(+2.19%)
Nov 19, 2003
9.304
9.311
9.304
9.311
235
+0.14(+1.48%)
Nov 18, 2003
9.175
9.175
9.175
9.175
0
+0.00(+0.00%)
Nov 17, 2003
9.175
9.991
9.175
9.175
941
-0.48(-4.93%)
Nov 14, 2003
9.311
9.651
9.311
9.651
367
+0.41(+4.41%)
Nov 13, 2003
8.910
9.243
8.632
9.243
147
+0.61(+7.09%)
Nov 12, 2003
8.632
8.632
8.632
8.632
0
+0.00(+0.00%)
Nov 11, 2003
8.632
8.632
8.632
8.632
0
+0.00(+0.00%)
Nov 10, 2003
8.632
8.632
8.632
8.632
29
+0.00(+0.00%)
Nov 07, 2003
8.564
8.632
8.564
8.632
382
-0.41(-4.51%)
Nov 06, 2003
9.039
9.039
9.039
9.039
73
-0.20(-2.21%)
Nov 05, 2003
8.971
9.243
8.971
9.243
110
+0.27(+3.03%)
Nov 04, 2003
9.447
9.447
8.971
8.971
242
-0.54(-5.71%)
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
.