Rand Capital Cp (NQ: RAND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 14 | +0.07(+0.29%) |
| Feb 23, 2012 | 23.38 | 23.38 | 23.31 | 23.31 | 51 | -0.34(-1.44%) |
| Feb 21, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 14 | +0.14(+0.58%) |
| Feb 17, 2012 | 22.43 | 23.65 | 22.43 | 23.52 | 206 | -0.07(-0.29%) |
| Feb 09, 2012 | 23.58 | 23.58 | 23.58 | 23.58 | 44 | +0.88(+3.89%) |
| Feb 08, 2012 | 22.70 | 22.70 | 22.70 | 22.70 | 72 | +0.00(+0.00%) |
| Feb 02, 2012 | 22.77 | 22.70 | 22.70 | 22.70 | 544 | +0.48(+2.14%) |
| Feb 01, 2012 | 22.36 | 22.77 | 22.09 | 22.22 | 307 | +1.50(+7.21%) |
| Jan 31, 2012 | 20.73 | 20.73 | 20.73 | 20.73 | 1,564 | +0.68(+3.39%) |
| Jan 27, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.79(+4.08%) |
| Jan 26, 2012 | 20.25 | 20.25 | 19.26 | 19.26 | 287 | -1.13(-5.52%) |
| Jan 25, 2012 | 20.39 | 20.39 | 20.39 | 20.39 | 323 | +0.14(+0.67%) |
| Jan 24, 2012 | 20.25 | 20.39 | 20.25 | 20.25 | 73 | -0.14(-0.67%) |
| Jan 23, 2012 | 21.00 | 21.00 | 20.39 | 20.39 | 610 | +0.00(+0.00%) |
| Jan 12, 2012 | 20.53 | 20.39 | 20.39 | 20.39 | 264 | -0.68(-3.23%) |
| Jan 10, 2012 | 19.71 | 21.07 | 21.07 | 21.07 | 1,132 | +1.09(+5.44%) |
| Jan 09, 2012 | 19.71 | 19.98 | 19.71 | 19.98 | 88 | +0.41(+2.08%) |
| Jan 06, 2012 | 19.71 | 20.53 | 19.57 | 19.57 | 117 | -0.82(-4.00%) |
| Jan 05, 2012 | 21.07 | 21.07 | 20.32 | 20.39 | 493 | +0.00(+0.00%) |
| Jan 04, 2012 | 20.39 | 20.39 | 20.39 | 20.39 | 14 | -0.68(-3.23%) |
| Dec 30, 2011 | 21.07 | 21.07 | 18.83 | 21.07 | 485 | +0.27(+1.31%) |
| Dec 29, 2011 | 19.98 | 20.80 | 19.98 | 20.80 | 29 | -0.27(-1.29%) |
| Dec 28, 2011 | 21.07 | 21.07 | 21.07 | 21.07 | 14 | +1.36(+6.89%) |
| Dec 27, 2011 | 19.71 | 19.71 | 19.71 | 19.71 | 14 | -0.81(-3.97%) |
| Dec 23, 2011 | 20.53 | 20.53 | 20.53 | 20.53 | 14 | +0.00(+0.00%) |
| Dec 21, 2011 | 20.53 | 20.53 | 20.53 | 20.53 | 29 | +0.14(+0.67%) |
| Dec 20, 2011 | 20.46 | 21.07 | 20.39 | 20.39 | 566 | +0.10(+0.47%) |
| Dec 19, 2011 | 20.29 | 20.29 | 20.29 | 20.29 | 29 | -0.10(-0.47%) |
| Dec 15, 2011 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.34(+1.69%) |
| Dec 14, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 14 | -0.14(-0.67%) |
| Dec 12, 2011 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | -0.07(-0.34%) |
| Dec 09, 2011 | 20.25 | 20.25 | 20.25 | 20.25 | 14 | +0.07(+0.34%) |
| Dec 08, 2011 | 20.19 | 20.19 | 20.19 | 20.19 | 44 | -0.07(-0.34%) |
| Dec 07, 2011 | 20.25 | 20.25 | 20.25 | 20.25 | 14 | -0.14(-0.67%) |
| Dec 06, 2011 | 18.62 | 20.39 | 18.62 | 20.39 | 1,078 | -0.82(-3.85%) |
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.
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.