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
UNCHANGED
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 (%)
Oct 31, 2003
9.175
9.175
9.175
9.175
0
-0.27(-2.88%)
Oct 30, 2003
9.447
9.447
9.447
9.447
0
+0.00(+0.00%)
Oct 29, 2003
9.515
9.515
9.447
9.447
147
+0.30(+3.27%)
Oct 28, 2003
9.515
9.515
9.046
9.148
1,088
-0.30(-3.17%)
Oct 27, 2003
9.379
9.515
9.311
9.447
617
+0.44(+4.91%)
Oct 24, 2003
9.311
9.379
8.971
9.005
632
-0.44(-4.68%)
Oct 23, 2003
9.379
9.515
9.175
9.447
1,191
+0.48(+5.30%)
Oct 22, 2003
8.971
8.971
8.971
8.971
0
+0.00(+0.00%)
Oct 21, 2003
9.379
9.379
8.971
8.971
323
-0.54(-5.71%)
Oct 20, 2003
9.175
9.515
9.175
9.515
220
+0.61(+6.87%)
Oct 17, 2003
8.910
8.910
8.903
8.903
279
+0.07(+0.77%)
Oct 16, 2003
8.836
8.836
8.836
8.836
0
+0.00(+0.00%)
Oct 15, 2003
8.836
8.836
8.836
8.836
0
+0.00(+0.00%)
Oct 14, 2003
8.836
8.836
8.836
8.836
0
+0.00(+0.00%)
Oct 13, 2003
8.700
9.175
8.564
8.836
2,317
+0.27(+3.17%)
Oct 10, 2003
8.564
8.564
8.564
8.564
73
+0.20(+2.44%)
Oct 09, 2003
8.360
8.360
8.360
8.360
58
+0.00(+0.00%)
Oct 08, 2003
8.360
8.360
8.360
8.360
0
+0.00(+0.00%)
Oct 07, 2003
8.632
8.971
8.360
8.360
809
+0.00(+0.00%)
Oct 06, 2003
8.360
8.360
8.360
8.360
73
+0.07(+0.82%)
Oct 03, 2003
8.292
8.292
8.292
8.292
0
+0.00(+0.00%)
Oct 02, 2003
8.224
8.292
8.217
8.292
353
+0.20(+2.52%)
Oct 01, 2003
8.088
8.088
8.088
8.088
0
+0.00(+0.00%)
Sep 30, 2003
8.088
8.292
8.088
8.088
191
-0.20(-2.46%)
Sep 29, 2003
8.360
8.836
7.884
8.292
971
+0.20(+2.52%)
Sep 26, 2003
8.292
8.292
8.088
8.088
117
-0.20(-2.46%)
Sep 25, 2003
8.285
8.292
8.285
8.292
132
+0.07(+0.83%)
Sep 24, 2003
8.224
8.224
8.224
8.224
0
+0.00(+0.00%)
Sep 23, 2003
8.224
8.224
8.224
8.224
0
+0.00(+0.00%)
Sep 22, 2003
8.836
8.836
8.224
8.224
1,191
-0.20(-2.42%)
Sep 19, 2003
8.428
8.428
8.428
8.428
0
+0.00(+0.00%)
Sep 18, 2003
8.428
8.428
8.428
8.428
0
+0.00(+0.00%)
Sep 17, 2003
8.836
8.836
8.360
8.428
853
-0.14(-1.59%)
Sep 16, 2003
8.496
8.564
8.360
8.564
1,132
+0.00(+0.00%)
Sep 15, 2003
8.564
8.564
8.564
8.564
0
+0.00(+0.00%)
Sep 12, 2003
8.564
8.564
8.564
8.564
264
+0.07(+0.80%)
Sep 11, 2003
8.360
8.496
8.292
8.496
338
+0.00(+0.00%)
Sep 10, 2003
8.632
8.836
8.496
8.496
441
+0.20(+2.46%)
Sep 09, 2003
8.292
8.292
8.292
8.292
73
+0.14(+1.67%)
Sep 08, 2003
8.156
8.156
8.156
8.156
0
+0.00(+0.00%)
Sep 05, 2003
8.156
8.156
8.156
8.156
0
+0.00(+0.00%)
Sep 04, 2003
8.156
8.156
8.156
8.156
279
-0.14(-1.64%)
Sep 03, 2003
8.292
8.292
8.292
8.292
294
-0.20(-2.40%)
Sep 02, 2003
8.156
8.496
8.156
8.496
912
+0.48(+5.93%)
Aug 29, 2003
8.020
8.020
8.020
8.020
0
+0.00(+0.00%)
Aug 28, 2003
8.285
8.285
8.020
8.020
161
-0.07(-0.84%)
Aug 27, 2003
8.088
8.360
8.081
8.088
382
+0.20(+2.59%)
Aug 26, 2003
7.884
7.884
7.884
7.884
779
+0.07(+0.87%)
Aug 25, 2003
8.156
8.156
7.816
7.816
220
-0.20(-2.54%)
Aug 22, 2003
8.020
8.020
8.020
8.020
0
+0.00(+0.00%)
Aug 21, 2003
8.224
8.224
8.020
8.020
161
-0.14(-1.67%)
Aug 20, 2003
8.156
8.156
8.142
8.156
573
-0.27(-3.23%)
Aug 19, 2003
8.224
8.836
8.224
8.428
441
+0.07(+0.81%)
Aug 18, 2003
8.360
8.360
8.360
8.360
220
-0.48(-5.38%)
Aug 15, 2003
8.496
8.836
8.496
8.836
294
+0.68(+8.33%)
Aug 14, 2003
8.156
8.156
8.156
8.156
14
-0.34(-4.00%)
Aug 13, 2003
8.496
8.564
8.496
8.496
397
-0.07(-0.79%)
Aug 12, 2003
8.564
8.564
8.564
8.564
0
+0.00(+0.00%)
Aug 11, 2003
8.564
8.564
8.564
8.564
0
+0.00(+0.00%)
Aug 08, 2003
8.285
8.564
8.285
8.564
132
+0.34(+4.13%)
Aug 07, 2003
8.224
8.224
8.224
8.224
29
+0.00(+0.00%)
Aug 06, 2003
7.823
8.224
7.823
8.224
250
+0.75(+10.00%)
Aug 05, 2003
7.476
7.476
7.476
7.476
0
+0.00(+0.00%)
Aug 04, 2003
7.476
7.476
7.476
7.476
0
+0.00(+0.00%)
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
.