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
)
16.99
+1.47 (+9.47%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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, 2006
8.836
9.175
8.836
9.175
756
+0.34(+3.85%)
Jan 30, 2006
9.178
9.178
8.836
8.836
2,074
-0.68(-7.14%)
Jan 27, 2006
8.836
9.515
8.836
9.515
323
+0.27(+2.93%)
Jan 26, 2006
9.243
9.243
9.243
9.243
0
+0.00(+0.00%)
Jan 25, 2006
8.903
9.243
8.903
9.243
794
+0.41(+4.62%)
Jan 24, 2006
8.836
8.836
8.836
8.836
1,029
+0.00(+0.00%)
Jan 23, 2006
8.836
8.836
8.836
8.836
147
-0.03(-0.38%)
Jan 20, 2006
8.836
8.870
8.836
8.870
485
-0.10(-1.14%)
Jan 19, 2006
8.971
9.175
8.971
8.971
1,302
+0.00(+0.00%)
Jan 18, 2006
9.039
9.039
8.971
8.971
117
-0.20(-2.22%)
Jan 17, 2006
9.175
9.175
9.175
9.175
184
+0.00(+0.00%)
Jan 13, 2006
9.175
9.175
9.175
9.175
14
+0.14(+1.50%)
Jan 12, 2006
9.107
9.107
9.039
9.039
147
-0.14(-1.48%)
Jan 11, 2006
9.039
9.515
9.039
9.175
555
+0.20(+2.27%)
Jan 10, 2006
8.971
8.971
8.971
8.971
0
+0.00(+0.00%)
Jan 09, 2006
8.971
8.971
8.971
8.971
29
-0.75(-7.69%)
Jan 06, 2006
8.978
9.719
8.971
9.719
441
+0.75(+8.33%)
Jan 05, 2006
9.243
9.855
8.971
8.971
353
-0.07(-0.75%)
Jan 04, 2006
9.039
9.056
9.039
9.039
110
-0.07(-0.75%)
Jan 03, 2006
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Dec 30, 2005
9.044
9.107
9.044
9.107
331
+0.00(+0.00%)
Dec 29, 2005
8.971
9.583
8.971
9.107
1,052
-0.75(-7.58%)
Dec 28, 2005
9.719
9.855
9.719
9.854
2,206
+0.27(+2.83%)
Dec 27, 2005
9.583
10.13
9.583
9.583
2,148
+0.07(+0.71%)
Dec 23, 2005
9.515
9.515
9.515
9.515
0
+0.00(+0.00%)
Dec 22, 2005
9.379
9.582
8.836
9.515
4,590
+0.14(+1.45%)
Dec 21, 2005
9.379
9.447
9.311
9.379
706
-0.07(-0.72%)
Dec 20, 2005
9.855
10.19
9.447
9.447
2,368
-0.41(-4.14%)
Dec 19, 2005
9.175
9.855
9.175
9.855
1,753
+0.20(+2.12%)
Dec 16, 2005
9.855
9.855
8.971
9.650
492
-0.20(-2.08%)
Dec 15, 2005
9.447
10.40
9.175
9.855
2,523
+0.14(+1.40%)
Dec 14, 2005
8.836
9.855
8.836
9.719
7,780
+0.82(+9.16%)
Dec 13, 2005
8.021
8.903
8.020
8.903
4,428
+0.41(+4.80%)
Dec 12, 2005
8.496
8.496
8.496
8.496
58
+0.00(+0.00%)
Dec 09, 2005
8.496
8.496
8.496
8.496
0
+0.00(+0.00%)
Dec 08, 2005
8.496
8.496
8.496
8.496
14
+0.54(+6.84%)
Dec 07, 2005
7.816
8.020
7.816
7.952
73
+0.00(+0.00%)
Dec 06, 2005
7.816
8.156
7.816
7.952
651
-0.27(-3.31%)
Dec 05, 2005
8.224
8.224
8.224
8.224
88
+0.00(+0.00%)
Dec 02, 2005
8.020
8.224
8.020
8.224
161
+0.07(+0.83%)
Dec 01, 2005
8.156
8.156
8.156
8.156
0
+0.00(+0.00%)
Nov 30, 2005
7.952
8.156
7.952
8.156
231
+0.20(+2.56%)
Nov 29, 2005
7.952
7.952
7.952
7.952
0
+0.00(+0.00%)
Nov 28, 2005
8.020
8.224
7.952
7.952
1,103
-0.27(-3.31%)
Nov 25, 2005
8.224
8.224
8.224
8.224
0
+0.00(+0.00%)
Nov 23, 2005
7.476
8.496
7.476
8.224
868
-0.07(-0.82%)
Nov 22, 2005
7.816
8.496
7.816
8.292
117
+0.07(+0.83%)
Nov 21, 2005
8.367
8.367
8.224
8.224
58
-0.61(-6.92%)
Nov 18, 2005
8.836
8.836
8.836
8.836
0
+0.00(+0.00%)
Nov 17, 2005
8.836
9.447
8.768
8.836
1,074
+0.34(+4.00%)
Nov 16, 2005
8.496
8.496
8.496
8.496
58
+0.14(+1.63%)
Nov 15, 2005
8.156
9.447
8.156
8.360
1,310
-0.61(-6.82%)
Nov 14, 2005
8.971
8.971
8.971
8.971
0
+0.00(+0.00%)
Nov 11, 2005
8.971
8.971
8.971
8.971
0
+0.00(+0.00%)
Nov 10, 2005
8.971
8.971
8.971
8.971
0
+0.00(+0.00%)
Nov 09, 2005
7.408
9.515
7.408
8.971
5,409
+0.20(+2.33%)
Nov 08, 2005
8.768
8.768
8.700
8.768
941
+0.41(+4.88%)
Nov 07, 2005
8.700
8.700
8.360
8.360
294
-0.34(-3.91%)
Nov 04, 2005
8.632
8.700
8.632
8.700
382
+0.20(+2.40%)
Nov 03, 2005
8.496
8.496
8.496
8.496
66
+0.00(+0.00%)
Nov 02, 2005
8.360
8.836
8.360
8.496
912
+0.48(+5.93%)
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
.