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
)
17.00
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 5, 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 (%)
Apr 29, 2005
8.564
8.903
8.564
8.700
403
-0.14(-1.54%)
Apr 28, 2005
8.496
8.903
8.496
8.836
3,178
+0.00(+0.00%)
Apr 27, 2005
8.700
8.836
8.700
8.836
3,678
+0.00(+0.00%)
Apr 26, 2005
8.836
8.836
8.836
8.836
3,045
-0.34(-3.70%)
Apr 25, 2005
9.175
9.175
9.175
9.175
0
+0.00(+0.00%)
Apr 22, 2005
9.175
9.175
9.175
9.175
647
+0.00(+0.00%)
Apr 21, 2005
9.243
9.379
9.175
9.175
2,015
+0.34(+3.85%)
Apr 20, 2005
9.107
9.311
8.564
8.836
4,781
+0.00(+0.00%)
Apr 19, 2005
9.107
9.107
8.496
8.836
5,855
+0.00(+0.00%)
Apr 18, 2005
8.768
8.836
8.360
8.836
6,235
-0.27(-2.99%)
Apr 15, 2005
9.175
9.311
8.836
9.107
3,323
-0.27(-2.90%)
Apr 14, 2005
9.515
9.515
8.903
9.379
8,033
+0.07(+0.73%)
Apr 13, 2005
9.379
9.515
9.243
9.311
3,722
+0.00(+0.00%)
Apr 12, 2005
9.515
9.515
9.243
9.311
2,721
-0.20(-2.14%)
Apr 11, 2005
9.651
9.787
9.515
9.515
3,075
-0.20(-2.10%)
Apr 08, 2005
9.855
9.855
9.719
9.719
441
+0.07(+0.70%)
Apr 07, 2005
9.787
9.991
9.651
9.651
897
+0.01(+0.07%)
Apr 06, 2005
9.719
9.719
9.515
9.644
985
+0.13(+1.36%)
Apr 05, 2005
9.583
9.855
9.379
9.515
3,899
+0.00(+0.00%)
Apr 04, 2005
9.515
9.515
9.515
9.515
14
-0.20(-2.10%)
Apr 01, 2005
9.583
9.719
9.515
9.719
603
-0.14(-1.38%)
Mar 31, 2005
9.855
9.923
9.515
9.855
1,066
+0.27(+2.84%)
Mar 30, 2005
9.583
9.583
9.583
9.583
147
+0.00(+0.00%)
Mar 29, 2005
9.583
9.719
9.583
9.583
1,589
-0.48(-4.73%)
Mar 28, 2005
10.06
10.06
10.06
10.06
0
+0.00(+0.00%)
Mar 24, 2005
9.651
10.06
9.515
10.06
2,309
+0.54(+5.71%)
Mar 23, 2005
9.583
9.583
9.515
9.515
5,137
-0.14(-1.41%)
Mar 22, 2005
9.855
9.855
9.651
9.651
1,412
-0.27(-2.74%)
Mar 21, 2005
9.583
10.26
9.583
9.923
1,986
+0.27(+2.82%)
Mar 18, 2005
9.651
9.855
9.651
9.651
1,512
-0.20(-2.07%)
Mar 17, 2005
10.94
10.94
9.855
9.855
367
-0.28(-2.75%)
Mar 16, 2005
9.991
10.13
9.855
10.13
573
+0.01(+0.07%)
Mar 15, 2005
10.53
10.67
10.06
10.13
2,022
-0.48(-4.49%)
Mar 14, 2005
10.87
10.87
10.26
10.60
4,899
+0.00(+0.00%)
Mar 11, 2005
10.87
11.35
10.47
10.60
21,017
+0.54(+5.41%)
Mar 10, 2005
10.19
10.40
10.06
10.06
1,647
-0.14(-1.33%)
Mar 09, 2005
10.47
10.87
10.13
10.19
3,025
-0.34(-3.23%)
Mar 08, 2005
10.09
11.21
9.991
10.53
17,227
+0.20(+1.97%)
Mar 07, 2005
9.923
10.53
9.923
10.33
5,532
+0.41(+4.11%)
Mar 04, 2005
9.923
10.19
9.923
9.923
3,656
-0.07(-0.68%)
Mar 03, 2005
9.923
10.06
9.923
9.991
1,374
-0.14(-1.34%)
Mar 02, 2005
9.923
10.26
9.787
10.13
3,648
+0.27(+2.76%)
Mar 01, 2005
9.923
10.13
9.814
9.855
1,390
-0.07(-0.68%)
Feb 28, 2005
9.923
9.923
9.787
9.923
360
-0.07(-0.68%)
Feb 25, 2005
9.991
10.13
9.855
9.991
2,751
+0.00(+0.00%)
Feb 24, 2005
10.19
10.47
9.923
9.991
3,874
-0.20(-2.00%)
Feb 23, 2005
9.651
10.19
9.651
10.19
12,462
+0.54(+5.63%)
Feb 22, 2005
9.719
9.787
9.447
9.651
9,953
-0.14(-1.39%)
Feb 18, 2005
9.991
9.991
9.787
9.787
132
+0.14(+1.41%)
Feb 17, 2005
9.719
9.991
9.583
9.651
3,281
-0.14(-1.39%)
Feb 16, 2005
9.991
9.991
9.583
9.787
2,854
-0.34(-3.36%)
Feb 15, 2005
9.719
10.13
9.583
10.13
6,129
+0.27(+2.76%)
Feb 14, 2005
10.13
10.13
9.655
9.855
601
-0.27(-2.68%)
Feb 11, 2005
10.06
10.26
9.583
10.13
6,069
+0.14(+1.36%)
Feb 10, 2005
9.651
10.74
9.515
9.991
20,995
+0.34(+3.52%)
Feb 09, 2005
9.787
9.787
9.651
9.651
971
+0.07(+0.71%)
Feb 08, 2005
9.583
9.651
9.583
9.583
4,987
+0.07(+0.71%)
Feb 07, 2005
9.651
9.855
9.447
9.515
3,354
-0.34(-3.45%)
Feb 04, 2005
9.855
9.855
9.447
9.855
4,942
-0.07(-0.68%)
Feb 03, 2005
9.862
10.06
9.855
9.923
925
-0.20(-2.01%)
Feb 02, 2005
9.862
10.13
9.855
10.13
1,265
+0.07(+0.68%)
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
.