Rand Capital Cp (NQ: RAND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +1.77(+7.41%) |
| Apr 27, 2010 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.07(+0.29%) |
| Apr 26, 2010 | 23.65 | 23.79 | 23.65 | 23.79 | 114 | +0.14(+0.58%) |
| Apr 23, 2010 | 23.72 | 23.72 | 23.65 | 23.65 | 44 | +0.00(+0.00%) |
| Apr 21, 2010 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.20(+0.87%) |
| Apr 20, 2010 | 22.09 | 23.45 | 21.75 | 23.45 | 353 | +1.56(+7.14%) |
| Apr 14, 2010 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | -0.50(-2.22%) |
| Apr 13, 2010 | 22.19 | 22.39 | 22.16 | 22.38 | 111 | -0.05(-0.21%) |
| Apr 12, 2010 | 23.45 | 23.45 | 21.88 | 22.43 | 2,169 | -1.09(-4.62%) |
| Apr 06, 2010 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -1.77(-6.99%) |
| Mar 31, 2010 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | +0.82(+3.33%) |
| Mar 30, 2010 | 23.24 | 24.47 | 23.24 | 24.47 | 1,290 | +0.34(+1.41%) |
| Mar 29, 2010 | 24.06 | 24.13 | 24.06 | 24.13 | 122 | +0.95(+4.11%) |
| Mar 24, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.07(+0.29%) |
| Mar 22, 2010 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | -0.07(-0.29%) |
| Mar 18, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
| Mar 17, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 29 | -0.27(-1.16%) |
| Mar 12, 2010 | 22.97 | 23.45 | 23.45 | 23.45 | 73 | +0.20(+0.88%) |
| Mar 11, 2010 | 22.97 | 23.24 | 22.97 | 23.24 | 262 | +0.00(+0.00%) |
| Mar 09, 2010 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | -1.84(-7.32%) |
| Mar 05, 2010 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | -0.44(-1.73%) |
| Mar 04, 2010 | 24.20 | 25.52 | 22.90 | 25.52 | 272 | -0.58(-2.21%) |
| Mar 01, 2010 | 26.44 | 26.10 | 26.10 | 26.10 | 44 | +0.07(+0.26%) |
| Feb 26, 2010 | 23.04 | 26.03 | 23.04 | 26.03 | 650 | +0.20(+0.79%) |
| Feb 25, 2010 | 22.90 | 25.83 | 22.90 | 25.83 | 1,912 | +0.20(+0.80%) |
| Feb 23, 2010 | 23.79 | 25.62 | 25.62 | 25.62 | 3,119 | +0.48(+1.89%) |
| Feb 22, 2010 | 25.15 | 25.15 | 25.15 | 25.15 | 147 | +2.48(+10.94%) |
| Feb 12, 2010 | 23.58 | 22.67 | 22.67 | 22.67 | 102 | -2.82(-11.07%) |
| Feb 09, 2010 | 26.37 | 25.49 | 25.49 | 25.49 | 161 | +1.02(+4.17%) |
| Feb 08, 2010 | 24.54 | 24.54 | 24.13 | 24.47 | 456 | +0.48(+1.98%) |
| Feb 04, 2010 | 24.33 | 23.99 | 23.99 | 23.99 | 161 | -0.34(-1.40%) |
| Feb 03, 2010 | 22.84 | 24.33 | 22.43 | 24.33 | 279 | -1.50(-5.79%) |
| Jan 29, 2010 | 25.83 | 25.83 | 25.83 | 25.83 | 823 | +1.09(+4.40%) |
| Jan 28, 2010 | 24.74 | 24.81 | 24.74 | 24.74 | 264 | +0.95(+4.00%) |
| Jan 27, 2010 | 23.79 | 23.79 | 23.79 | 23.79 | 117 | +0.00(+0.00%) |
| Jan 26, 2010 | 23.65 | 23.79 | 23.65 | 23.79 | 191 | +2.04(+9.38%) |
| Jan 25, 2010 | 21.75 | 21.82 | 21.75 | 21.75 | 73 | -1.50(-6.43%) |
| Jan 21, 2010 | 23.72 | 23.24 | 23.24 | 23.24 | 29 | +0.14(+0.59%) |
| Jan 20, 2010 | 23.18 | 23.18 | 20.87 | 23.11 | 885 | -0.82(-3.41%) |
| Jan 15, 2010 | 23.92 | 23.92 | 23.92 | 23.92 | 102 | +0.00(+0.00%) |
| Jan 13, 2010 | 23.79 | 23.92 | 23.92 | 23.92 | 544 | +0.14(+0.57%) |
| Jan 11, 2010 | 23.92 | 23.79 | 23.79 | 23.79 | 191 | -1.02(-4.11%) |
| Jan 07, 2010 | 24.81 | 24.81 | 24.81 | 24.81 | 29 | +0.00(+0.00%) |
| Jan 06, 2010 | 24.88 | 24.88 | 24.81 | 24.81 | 29 | +0.00(+0.00%) |
| Jan 05, 2010 | 26.71 | 27.53 | 24.81 | 24.81 | 397 | +1.22(+5.19%) |
| Jan 04, 2010 | 23.58 | 23.58 | 23.58 | 23.58 | 14 | -3.47(-12.81%) |
| Dec 31, 2009 | 26.51 | 27.05 | 27.05 | 27.05 | 1,338 | +0.95(+3.65%) |
| Dec 30, 2009 | 26.10 | 26.10 | 26.10 | 26.10 | 69 | -0.07(-0.26%) |
| Dec 29, 2009 | 23.86 | 26.17 | 22.43 | 26.17 | 500 | -0.34(-1.28%) |
| Dec 24, 2009 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.07(+0.26%) |
| Dec 21, 2009 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | -0.27(-1.02%) |
| Dec 17, 2009 | 26.71 | 26.71 | 26.71 | 26.71 | 14 | +1.22(+4.80%) |
| Dec 16, 2009 | 24.54 | 25.56 | 20.46 | 25.49 | 1,118 | +0.81(+3.30%) |
| Dec 15, 2009 | 24.67 | 24.91 | 24.67 | 24.67 | 279 | +0.00(+0.00%) |
| Dec 09, 2009 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | -0.82(-3.20%) |
| Dec 08, 2009 | 25.49 | 25.49 | 25.49 | 25.49 | 14 | +0.34(+1.35%) |
| Dec 04, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.27(+1.09%) |
| Dec 03, 2009 | 24.88 | 24.88 | 24.88 | 24.88 | 14 | -1.90(-7.11%) |
| Dec 01, 2009 | 26.78 | 26.78 | 26.78 | 26.78 | 29 | -0.07(-0.25%) |
| Nov 30, 2009 | 26.44 | 26.85 | 26.44 | 26.85 | 470 | -0.65(-2.38%) |
| Nov 05, 2009 | 27.12 | 27.50 | 27.50 | 27.50 | 294 | +0.45(+1.66%) |
| Nov 04, 2009 | 33.64 | 33.64 | 24.67 | 27.05 | 904 | +0.20(+0.76%) |
| Oct 29, 2009 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) |
| Oct 27, 2009 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | +0.34(+1.28%) |
| Oct 26, 2009 | 26.51 | 26.51 | 26.51 | 26.51 | 14 | +0.00(+0.00%) |
| Oct 23, 2009 | 26.51 | 26.51 | 26.51 | 26.51 | 294 | -0.34(-1.27%) |
| Oct 22, 2009 | 26.51 | 26.85 | 26.51 | 26.85 | 552 | +0.00(+0.00%) |
| Oct 21, 2009 | 26.71 | 26.85 | 26.71 | 26.85 | 684 | +0.34(+1.28%) |
| Oct 19, 2009 | 24.47 | 26.51 | 26.51 | 26.51 | 529 | -0.27(-1.02%) |
| Oct 15, 2009 | 26.78 | 26.78 | 26.78 | 26.78 | 58 | +2.72(+11.30%) |
| Oct 14, 2009 | 24.06 | 24.06 | 24.06 | 24.06 | 21 | -0.29(-1.17%) |
| Oct 12, 2009 | 23.92 | 24.35 | 24.35 | 24.35 | 73 | -2.43(-9.09%) |
| Oct 09, 2009 | 23.58 | 26.78 | 23.58 | 26.78 | 45 | +1.29(+5.07%) |
| Oct 07, 2009 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | -0.20(-0.79%) |
| Oct 06, 2009 | 25.69 | 25.69 | 25.69 | 25.69 | 44 | +0.20(+0.80%) |
| Oct 05, 2009 | 24.88 | 25.62 | 22.78 | 25.49 | 516 | -1.56(-5.78%) |
| Oct 01, 2009 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.20(+0.76%) |
| Sep 30, 2009 | 25.49 | 26.85 | 25.49 | 26.85 | 882 | +0.00(+0.00%) |
| Sep 29, 2009 | 22.16 | 26.85 | 22.16 | 26.85 | 88 | +1.02(+3.95%) |
| Sep 28, 2009 | 25.83 | 25.83 | 25.83 | 25.83 | 147 | +0.00(+0.00%) |
| Sep 25, 2009 | 25.83 | 26.51 | 25.83 | 25.83 | 897 | +0.00(+0.00%) |
| Sep 23, 2009 | 25.56 | 25.83 | 25.83 | 25.83 | 603 | +2.04(+8.57%) |
| Sep 18, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 73 | +0.00(+0.00%) |
| Sep 17, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 29 | -1.97(-7.65%) |
| Sep 16, 2009 | 25.76 | 25.76 | 25.76 | 25.76 | 14 | -0.07(-0.26%) |
| Sep 15, 2009 | 25.83 | 25.83 | 25.83 | 25.83 | 14 | +0.20(+0.79%) |
| Sep 14, 2009 | 23.79 | 25.62 | 21.55 | 25.62 | 294 | -0.34(-1.31%) |
| Sep 11, 2009 | 25.96 | 25.96 | 25.96 | 25.96 | 29 | +0.35(+1.38%) |
| Sep 10, 2009 | 25.61 | 25.61 | 25.61 | 25.61 | 22 | -0.49(-1.87%) |
| Sep 09, 2009 | 26.10 | 26.10 | 26.10 | 26.10 | 14 | +0.61(+2.40%) |
| Sep 08, 2009 | 21.82 | 25.56 | 21.75 | 25.49 | 1,265 | +0.00(+0.00%) |
| Sep 03, 2009 | 25.49 | 25.49 | 25.49 | 25.49 | 323 | +0.27(+1.08%) |
| Sep 01, 2009 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | -1.63(-6.08%) |
| Aug 31, 2009 | 26.44 | 26.91 | 25.08 | 26.85 | 1,223 | +1.36(+5.33%) |
| Aug 28, 2009 | 23.72 | 25.49 | 23.72 | 25.49 | 870 | +1.70(+7.14%) |
| Aug 25, 2009 | 22.09 | 23.79 | 21.68 | 23.79 | 130 | +0.68(+2.94%) |
| Aug 24, 2009 | 22.09 | 23.45 | 22.09 | 23.11 | 154 | +0.00(+0.00%) |
| Aug 21, 2009 | 23.72 | 23.72 | 22.43 | 23.11 | 139 | -1.22(-5.03%) |
| Aug 19, 2009 | 24.33 | 24.33 | 24.33 | 24.33 | 14 | +0.76(+3.23%) |
| Aug 17, 2009 | 23.79 | 23.57 | 23.57 | 23.57 | 176 | +0.46(+2.00%) |
| Aug 14, 2009 | 24.67 | 24.67 | 22.43 | 23.11 | 373 | +0.68(+3.03%) |
| Aug 13, 2009 | 22.43 | 22.43 | 22.43 | 22.43 | 419 | +0.27(+1.22%) |
| Aug 12, 2009 | 22.16 | 22.16 | 22.16 | 22.16 | 117 | -0.27(-1.21%) |
| Aug 11, 2009 | 22.43 | 22.43 | 22.36 | 22.43 | 191 | +0.61(+2.80%) |
| Aug 07, 2009 | 21.82 | 21.82 | 21.82 | 21.82 | 205 | +0.00(+0.00%) |
| Aug 04, 2009 | 21.82 | 21.82 | 21.82 | 21.82 | 29 | -3.13(-12.53%) |
| Aug 03, 2009 | 24.94 | 24.94 | 24.94 | 24.94 | 28 | +0.08(+0.33%) |
| Jul 30, 2009 | 22.84 | 24.86 | 24.86 | 24.86 | 44 | +1.56(+6.71%) |
| Jul 28, 2009 | 25.08 | 23.30 | 23.30 | 23.30 | 324 | +0.46(+2.02%) |
| Jul 27, 2009 | 25.01 | 25.01 | 22.84 | 22.84 | 44 | +0.75(+3.39%) |
| Jul 23, 2009 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | -0.07(-0.31%) |
| Jul 21, 2009 | 24.94 | 22.16 | 22.16 | 22.16 | 29 | +0.48(+2.19%) |
| Jul 16, 2009 | 22.09 | 21.68 | 21.68 | 21.68 | 117 | +0.27(+1.27%) |
| Jul 09, 2009 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | -2.38(-10.00%) |
| Jul 08, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 102 | -0.07(-0.31%) |
| Jul 06, 2009 | 23.99 | 23.86 | 23.86 | 23.86 | 294 | +0.00(+0.02%) |
| Jun 29, 2009 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.07(+0.29%) |
| Jun 16, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) |
| Jun 15, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 36 | +0.00(+0.00%) |
| Jun 09, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) |
| Jun 08, 2009 | 26.71 | 26.71 | 23.79 | 23.79 | 913 | +0.00(+0.00%) |
| Jun 04, 2009 | 24.13 | 24.13 | 23.79 | 23.79 | 264 | -0.68(-2.78%) |
| Jun 01, 2009 | 24.47 | 24.47 | 24.47 | 24.47 | 14 | -2.58(-9.55%) |
| May 29, 2009 | 26.91 | 27.19 | 26.91 | 27.05 | 485 | +0.28(+1.06%) |
| May 28, 2009 | 25.35 | 26.77 | 25.35 | 26.77 | 699 | +2.98(+12.53%) |
| May 20, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | -0.07(-0.29%) |
| May 15, 2009 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.41(+1.74%) |
| May 14, 2009 | 23.45 | 23.45 | 23.45 | 23.45 | 379 | -3.60(-13.32%) |
| May 12, 2009 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | -1.16(-4.10%) |
| May 06, 2009 | 28.21 | 28.21 | 28.21 | 28.21 | 559 | +1.02(+3.75%) |
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.