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 (%)
Oct 31, 2006
20.93
23.04
17.67
18.01
46,629
-3.13(-14.79%)
Oct 30, 2006
20.59
24.60
19.71
21.14
48,657
+0.75(+3.67%)
Oct 27, 2006
18.69
20.39
18.35
20.39
19,643
+1.84(+9.89%)
Oct 26, 2006
19.57
19.57
17.13
18.55
10,566
+1.70(+10.08%)
Oct 25, 2006
17.40
19.44
16.65
16.86
19,981
+0.00(+0.00%)
Oct 24, 2006
14.61
18.01
14.34
16.86
35,974
+2.45(+16.98%)
Oct 23, 2006
13.73
15.63
13.73
14.41
6,659
+0.68(+4.95%)
Oct 20, 2006
13.73
14.41
13.73
13.73
3,045
+0.00(+0.00%)
Oct 19, 2006
13.80
13.93
13.39
13.73
2,743
-0.20(-1.46%)
Oct 18, 2006
14.34
14.54
13.73
13.93
4,127
-0.27(-1.91%)
Oct 17, 2006
14.14
14.54
14.14
14.20
735
+0.00(+0.00%)
Oct 16, 2006
14.41
14.61
13.73
14.20
3,380
+0.48(+3.46%)
Oct 13, 2006
13.80
14.00
13.73
13.73
971
-0.07(-0.49%)
Oct 12, 2006
14.41
14.41
13.73
13.80
2,995
-0.14(-0.98%)
Oct 11, 2006
14.41
15.09
13.73
13.93
11,414
-0.48(-3.30%)
Oct 10, 2006
13.73
15.50
13.73
14.41
15,651
+0.68(+4.95%)
Oct 09, 2006
13.80
13.80
13.53
13.73
2,465
+0.07(+0.50%)
Oct 06, 2006
12.91
14.00
12.64
13.66
3,929
+0.20(+1.52%)
Oct 05, 2006
14.00
14.07
13.46
13.46
5,019
-0.61(-4.35%)
Oct 04, 2006
13.46
14.07
13.46
14.07
13,079
+0.48(+3.50%)
Oct 03, 2006
14.00
14.14
12.51
13.59
21,681
-0.48(-3.38%)
Oct 02, 2006
12.91
14.07
12.23
14.07
32,868
+1.16(+8.95%)
Sep 29, 2006
11.83
12.91
11.42
12.91
8,077
+0.95(+7.95%)
Sep 28, 2006
11.89
12.10
11.76
11.96
2,221
+0.41(+3.53%)
Sep 27, 2006
11.55
12.10
11.55
11.55
5,870
+0.00(+0.00%)
Sep 26, 2006
11.28
11.55
10.87
11.55
4,866
+0.34(+3.06%)
Sep 25, 2006
10.87
11.21
10.87
11.21
1,349
-0.00(-0.03%)
Sep 22, 2006
9.379
11.21
9.379
11.21
7,395
+0.11(+0.98%)
Sep 21, 2006
10.74
11.35
10.74
11.11
4,611
+0.76(+7.36%)
Sep 20, 2006
10.16
11.05
9.991
10.34
838
+0.48(+4.89%)
Sep 19, 2006
9.515
9.862
9.515
9.862
824
+0.01(+0.07%)
Sep 18, 2006
9.243
9.855
8.836
9.855
1,515
-0.06(-0.60%)
Sep 15, 2006
9.651
10.13
9.651
9.915
897
+0.26(+2.73%)
Sep 14, 2006
9.651
9.651
9.651
9.651
0
+0.00(+0.00%)
Sep 13, 2006
8.768
9.855
8.768
9.651
206
+0.14(+1.43%)
Sep 12, 2006
9.515
9.515
9.515
9.515
102
+0.27(+2.94%)
Sep 11, 2006
9.243
9.243
9.243
9.243
14
-0.75(-7.48%)
Sep 08, 2006
9.855
9.991
9.651
9.991
301
+0.41(+4.26%)
Sep 07, 2006
9.400
9.583
9.400
9.583
235
-0.13(-1.38%)
Sep 06, 2006
9.718
9.718
9.718
9.718
29
-0.14(-1.39%)
Sep 05, 2006
10.19
12.71
9.855
9.855
3,943
+0.00(+0.00%)
Sep 01, 2006
9.855
9.855
9.855
9.855
73
+0.00(+0.00%)
Aug 31, 2006
9.855
9.855
9.855
9.855
0
+0.00(+0.00%)
Aug 30, 2006
9.175
10.13
9.175
9.855
338
+0.68(+7.41%)
Aug 29, 2006
9.175
9.175
9.175
9.175
0
+0.00(+0.00%)
Aug 28, 2006
8.903
9.175
8.903
9.175
456
-0.68(-6.90%)
Aug 25, 2006
8.904
9.855
8.904
9.855
191
+0.34(+3.57%)
Aug 24, 2006
9.515
9.515
9.515
9.515
147
-0.41(-4.11%)
Aug 23, 2006
9.923
9.923
9.923
9.923
0
+0.00(+0.00%)
Aug 22, 2006
8.903
10.19
8.903
9.923
706
+0.41(+4.29%)
Aug 21, 2006
9.515
9.515
9.515
9.515
93
+0.00(+0.00%)
Aug 18, 2006
9.515
9.515
9.515
9.515
0
+0.00(+0.00%)
Aug 17, 2006
9.515
9.719
9.515
9.515
875
+0.27(+2.94%)
Aug 16, 2006
9.243
9.243
9.243
9.243
220
+0.00(+0.00%)
Aug 15, 2006
9.243
9.243
9.243
9.243
0
+0.00(+0.00%)
Aug 14, 2006
9.243
9.243
8.768
9.243
1,000
+0.00(+0.00%)
Aug 11, 2006
9.243
9.243
9.243
9.243
735
+0.20(+2.26%)
Aug 10, 2006
9.039
9.039
9.039
9.039
588
-0.34(-3.62%)
Aug 09, 2006
9.379
9.379
9.379
9.379
1,397
-0.27(-2.82%)
Aug 08, 2006
8.971
9.651
8.632
9.651
3,296
+0.41(+4.41%)
Aug 07, 2006
8.971
9.243
8.971
9.243
88
-0.34(-3.55%)
Aug 04, 2006
9.243
9.991
9.243
9.583
338
-0.07(-0.70%)
Aug 03, 2006
9.651
9.651
9.651
9.651
0
+0.00(+0.00%)
Aug 02, 2006
9.719
9.719
9.175
9.651
1,015
-0.08(-0.85%)
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
.