Rand Capital Cp (NQ: RAND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2011 | 17.81 | 19.92 | 19.92 | 19.92 | 58 | +0.55(+2.84%) |
| Oct 21, 2011 | 19.37 | 19.37 | 19.37 | 19.37 | 14 | +0.34(+1.79%) |
| Oct 19, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | -0.20(-1.06%) |
| Oct 17, 2011 | 17.88 | 19.23 | 19.23 | 19.23 | 250 | -0.61(-3.08%) |
| Oct 14, 2011 | 20.19 | 20.19 | 19.85 | 19.85 | 29 | +0.82(+4.29%) |
| Oct 13, 2011 | 19.91 | 19.91 | 18.15 | 19.03 | 116 | -0.61(-3.11%) |
| Oct 12, 2011 | 19.98 | 19.98 | 19.64 | 19.64 | 29 | -0.48(-2.36%) |
| Oct 11, 2011 | 20.12 | 20.12 | 20.12 | 20.12 | 14 | -0.07(-0.34%) |
| Oct 07, 2011 | 20.19 | 20.19 | 20.19 | 20.19 | 14 | +2.17(+12.08%) |
| Oct 06, 2011 | 18.01 | 20.32 | 18.01 | 18.01 | 29 | -1.02(-5.36%) |
| Oct 03, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
| Sep 30, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 88 | +0.20(+1.08%) |
| Sep 28, 2011 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | -0.20(-1.07%) |
| Sep 27, 2011 | 19.57 | 19.57 | 18.42 | 19.03 | 1,441 | -1.16(-5.72%) |
| Sep 26, 2011 | 18.28 | 20.25 | 18.28 | 20.19 | 3,207 | +0.12(+0.58%) |
| Sep 23, 2011 | 19.03 | 20.07 | 19.03 | 20.07 | 838 | +1.04(+5.46%) |
| Sep 16, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 14 | -0.97(-4.83%) |
| Sep 13, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.97(+5.07%) |
| Sep 08, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | -1.03(-5.15%) |
| Sep 07, 2011 | 18.35 | 20.06 | 18.35 | 20.06 | 29 | +0.83(+4.31%) |
| Sep 02, 2011 | 18.35 | 19.23 | 19.23 | 19.23 | 29 | +0.20(+1.07%) |
| Aug 31, 2011 | 18.55 | 19.03 | 19.03 | 19.03 | 397 | +0.00(+0.00%) |
| Aug 30, 2011 | 19.03 | 19.03 | 17.60 | 19.03 | 139 | -0.14(-0.71%) |
| Aug 29, 2011 | 19.17 | 19.17 | 19.17 | 19.17 | 29 | -0.14(-0.70%) |
| Aug 23, 2011 | 19.30 | 19.30 | 19.30 | 19.30 | 14 | +1.29(+7.17%) |
| Aug 19, 2011 | 18.01 | 18.01 | 18.01 | 18.01 | 14 | -0.34(-1.85%) |
| Aug 18, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 29 | +0.00(+0.00%) |
| Aug 17, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 44 | -0.34(-1.82%) |
| Aug 16, 2011 | 18.35 | 20.32 | 18.35 | 18.69 | 220 | +0.34(+1.85%) |
| Aug 15, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 113 | -0.34(-1.82%) |
| Aug 12, 2011 | 19.98 | 19.98 | 18.69 | 18.69 | 176 | +0.34(+1.85%) |
| Aug 10, 2011 | 20.46 | 18.35 | 18.35 | 18.35 | 529 | -1.73(-8.60%) |
| Aug 09, 2011 | 18.62 | 20.08 | 18.62 | 20.08 | 58 | +0.10(+0.48%) |
| Aug 08, 2011 | 20.46 | 20.46 | 18.69 | 19.98 | 73 | -0.48(-2.33%) |
| Aug 05, 2011 | 20.46 | 20.46 | 20.46 | 20.46 | 14 | +1.84(+9.85%) |
| Aug 04, 2011 | 18.76 | 18.76 | 18.62 | 18.62 | 840 | -1.63(-8.05%) |
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.
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.