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 (%)
Oct 30, 2020
9.636
9.646
9.380
9.646
2,383
+0.00(+0.03%)
Oct 29, 2020
9.462
9.644
9.289
9.644
4,858
+0.14(+1.51%)
Oct 28, 2020
8.798
9.500
8.783
9.500
5,000
+0.75(+8.54%)
Oct 27, 2020
8.549
8.752
8.549
8.752
2,378
+0.35(+4.23%)
Oct 26, 2020
8.503
8.503
8.375
8.398
1,900
-0.11(-1.24%)
Oct 23, 2020
8.503
8.503
8.503
13
+0.00(+0.00%)
Oct 22, 2020
8.503
8.503
8.503
35
+0.00(+0.00%)
Oct 21, 2020
8.503
8.503
8.503
8.503
270
-0.02(-0.18%)
Oct 20, 2020
8.527
8.527
8.518
8.518
733
-0.10(-1.14%)
Oct 19, 2020
8.617
8.617
8.617
8.617
296
+0.09(+1.07%)
Oct 16, 2020
8.458
8.624
8.375
8.526
5,429
+0.01(+0.17%)
Oct 15, 2020
8.322
8.518
8.322
8.511
1,087
+0.09(+1.08%)
Oct 14, 2020
8.496
8.499
8.420
8.420
2,741
-0.02(-0.27%)
Oct 13, 2020
8.443
8.443
8.443
160
+0.00(+0.00%)
Oct 12, 2020
8.443
8.443
8.443
46
+0.00(+0.00%)
Oct 09, 2020
8.443
8.443
8.443
51
+0.00(+0.00%)
Oct 08, 2020
8.330
8.443
8.330
8.443
438
+0.02(+0.27%)
Oct 07, 2020
8.420
8.420
8.420
8.420
1,030
-0.00(-0.05%)
Oct 06, 2020
8.332
8.424
8.332
8.424
1,749
+0.00(+0.05%)
Oct 05, 2020
8.556
8.556
8.420
8.420
479
+0.04(+0.43%)
Oct 02, 2020
8.385
8.385
8.385
8.385
132
+0.15(+1.86%)
Oct 01, 2020
8.518
8.518
8.231
8.231
1,851
-0.15(-1.80%)
Sep 30, 2020
8.314
8.439
8.266
8.382
3,184
+0.08(+0.91%)
Sep 29, 2020
8.315
8.341
8.307
8.307
1,219
+0.01(+0.07%)
Sep 28, 2020
8.299
8.307
8.299
8.301
1,280
+0.00(+0.02%)
Sep 25, 2020
8.345
8.454
8.262
8.299
4,369
-0.05(-0.55%)
Sep 24, 2020
8.345
8.345
8.345
8.345
590
-0.03(-0.34%)
Sep 23, 2020
8.442
8.473
8.374
8.374
1,318
+0.02(+0.26%)
Sep 22, 2020
8.352
8.352
8.352
8.352
146
-0.08(-0.90%)
Sep 21, 2020
8.428
8.428
8.428
173
+0.00(+0.00%)
Sep 18, 2020
8.428
8.428
8.428
62
+0.00(+0.00%)
Sep 17, 2020
8.499
8.499
8.420
8.428
3,632
-0.07(-0.81%)
Sep 16, 2020
8.571
8.614
8.496
8.496
3,276
-0.11(-1.27%)
Sep 15, 2020
8.605
8.605
8.605
8.605
824
+0.14(+1.65%)
Sep 14, 2020
8.533
8.533
8.466
8.466
1,845
-0.21(-2.44%)
Sep 11, 2020
8.690
8.690
8.677
8.677
662
+0.13(+1.50%)
Sep 10, 2020
8.752
8.752
8.549
8.549
1,166
-0.11(-1.31%)
Sep 09, 2020
8.662
8.662
8.662
192
+0.00(+0.00%)
Sep 08, 2020
8.533
8.745
8.533
8.662
726
+0.17(+1.96%)
Sep 04, 2020
8.496
8.496
8.496
154
+0.00(+0.00%)
Sep 03, 2020
8.413
8.496
8.401
8.496
4,163
-0.04(-0.44%)
Sep 02, 2020
8.601
8.609
8.533
8.533
4,639
-0.04(-0.50%)
Sep 01, 2020
8.533
8.576
8.533
8.576
3,668
+0.04(+0.50%)
Aug 31, 2020
8.541
8.541
8.533
8.533
6,001
-0.20(-2.25%)
Aug 28, 2020
8.518
8.730
8.496
8.730
5,561
+0.11(+1.22%)
Aug 27, 2020
8.625
8.625
8.625
8.625
390
+0.13(+1.52%)
Aug 26, 2020
8.488
8.526
8.473
8.496
2,776
+0.22(+2.65%)
Aug 25, 2020
8.277
8.277
8.277
8.277
552
-0.51(-5.81%)
Aug 24, 2020
8.420
8.804
8.420
8.787
2,301
-0.09(-0.97%)
Aug 21, 2020
8.496
9.221
8.413
8.873
5,561
+0.45(+5.29%)
Aug 20, 2020
8.428
8.428
8.428
8.428
565
+0.03(+0.36%)
Aug 19, 2020
8.420
8.466
8.397
8.398
2,056
+0.09(+1.09%)
Aug 18, 2020
8.352
8.515
8.307
8.307
3,127
-0.05(-0.54%)
Aug 17, 2020
8.367
8.420
8.352
8.352
3,893
-0.01(-0.14%)
Aug 14, 2020
8.503
8.503
8.313
8.364
6,753
-0.14(-1.60%)
Aug 13, 2020
8.499
8.499
8.499
8.499
628
-0.00(-0.04%)
Aug 12, 2020
8.654
8.654
8.458
8.503
2,849
-0.13(-1.49%)
Aug 11, 2020
8.707
8.722
8.458
8.632
3,303
-0.11(-1.30%)
Aug 10, 2020
8.043
8.745
8.035
8.745
1,893
+0.19(+2.21%)
Aug 07, 2020
9.538
10.01
8.118
8.556
22,246
+0.52(+6.48%)
Aug 06, 2020
8.171
8.254
8.035
8.035
4,945
-0.01(-0.09%)
Aug 05, 2020
8.065
8.239
8.027
8.043
3,625
+0.15(+1.91%)
Aug 04, 2020
7.869
7.892
7.824
7.892
9,297
+0.02(+0.29%)
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
.