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
)
14.95
UNCHANGED
Streaming Delayed Price
Updated: 9:54 AM EDT, May 17, 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 28, 2006
10.60
10.60
9.558
10.18
1,443
-0.14(-1.34%)
Apr 27, 2006
10.32
10.39
10.11
10.32
649
+0.00(+0.00%)
Apr 26, 2006
9.696
10.32
9.696
10.32
10,071
+0.62(+6.43%)
Apr 25, 2006
9.835
9.835
9.212
9.696
2,050
+0.07(+0.72%)
Apr 24, 2006
8.865
10.94
8.865
9.627
18,126
+0.28(+2.96%)
Apr 21, 2006
9.696
9.696
9.350
9.350
303
-0.35(-3.57%)
Apr 20, 2006
9.696
10.39
9.627
9.696
7,676
-0.14(-1.41%)
Apr 19, 2006
9.281
10.04
9.073
9.835
1,277
+0.48(+5.19%)
Apr 18, 2006
8.824
9.558
8.796
9.350
397
+0.35(+3.85%)
Apr 17, 2006
9.004
9.004
9.004
9.004
0
+0.00(+0.00%)
Apr 13, 2006
9.350
9.350
9.004
9.004
945
-0.07(-0.76%)
Apr 12, 2006
9.835
9.835
9.073
9.073
86
-0.28(-2.96%)
Apr 11, 2006
9.350
9.350
9.350
9.350
144
-0.07(-0.74%)
Apr 10, 2006
9.835
10.04
9.419
9.419
2,598
+0.07(+0.74%)
Apr 07, 2006
9.696
9.904
9.212
9.350
1,183
+0.07(+0.75%)
Apr 06, 2006
9.281
9.281
8.796
9.281
86
-0.07(-0.74%)
Apr 05, 2006
9.004
9.835
9.004
9.350
1,687
+0.07(+0.75%)
Apr 04, 2006
9.004
9.281
7.826
9.281
2,571
+0.51(+5.85%)
Apr 03, 2006
9.142
9.212
8.657
8.768
499
-0.58(-6.22%)
Mar 31, 2006
9.004
9.904
9.004
9.350
1,227
+0.07(+0.75%)
Mar 30, 2006
9.281
9.281
9.281
9.281
72
+0.00(+0.00%)
Mar 29, 2006
8.450
9.281
8.450
9.281
2,257
+0.35(+3.88%)
Mar 28, 2006
8.519
8.935
8.519
8.935
158
+0.40(+4.71%)
Mar 27, 2006
8.533
8.533
8.533
8.533
43
-0.47(-5.23%)
Mar 24, 2006
9.004
9.004
9.004
9.004
0
+0.00(+0.00%)
Mar 23, 2006
9.212
9.212
9.004
9.004
28
+0.42(+4.84%)
Mar 22, 2006
8.588
8.588
8.588
8.588
144
-0.28(-3.13%)
Mar 21, 2006
8.865
8.865
8.865
8.865
0
+0.00(+0.00%)
Mar 20, 2006
8.796
8.865
8.588
8.865
581
+0.76(+9.40%)
Mar 17, 2006
8.103
8.103
8.103
8.103
158
-1.18(-12.69%)
Mar 16, 2006
9.281
9.281
9.281
9.281
0
+0.00(+0.00%)
Mar 15, 2006
8.865
9.281
8.865
9.281
158
-0.07(-0.74%)
Mar 14, 2006
8.796
9.350
8.796
9.350
288
+0.62(+7.14%)
Mar 13, 2006
8.727
8.727
8.657
8.727
395
-0.07(-0.79%)
Mar 10, 2006
8.727
8.796
8.727
8.796
433
+0.14(+1.60%)
Mar 09, 2006
8.657
8.657
8.657
8.657
14
-0.07(-0.79%)
Mar 08, 2006
8.657
8.749
8.657
8.727
423
+0.00(+0.00%)
Mar 07, 2006
8.727
8.727
8.727
8.727
14
+0.07(+0.80%)
Mar 06, 2006
8.657
8.657
8.657
8.657
57
-0.62(-6.72%)
Mar 03, 2006
8.935
9.281
8.519
9.281
404
+0.76(+8.94%)
Mar 02, 2006
8.519
8.519
8.519
8.519
28
-0.07(-0.81%)
Mar 01, 2006
8.519
8.588
8.519
8.588
837
-0.41(-4.54%)
Feb 28, 2006
8.519
8.997
8.519
8.997
1,025
-0.28(-3.06%)
Feb 27, 2006
8.657
9.281
8.524
9.281
1,212
+0.61(+7.03%)
Feb 24, 2006
8.671
8.671
8.671
8.671
0
+0.00(+0.00%)
Feb 23, 2006
8.671
8.671
8.671
8.671
72
+0.01(+0.16%)
Feb 22, 2006
8.588
8.657
8.450
8.657
808
+0.07(+0.81%)
Feb 21, 2006
9.004
9.004
8.588
8.588
490
-0.62(-6.77%)
Feb 17, 2006
9.212
9.212
9.212
9.212
0
+0.00(+0.00%)
Feb 16, 2006
8.103
9.212
8.103
9.212
129
-0.07(-0.75%)
Feb 15, 2006
8.865
9.281
8.727
9.281
2,035
+0.55(+6.35%)
Feb 14, 2006
8.796
8.796
8.727
8.727
158
-0.62(-6.67%)
Feb 13, 2006
9.350
9.350
9.350
9.350
0
+0.00(+0.00%)
Feb 10, 2006
9.350
9.350
9.350
9.350
0
+0.00(+0.00%)
Feb 09, 2006
8.657
9.350
8.242
9.350
1,884
+0.69(+8.00%)
Feb 08, 2006
8.657
8.657
8.657
8.657
0
+0.00(+0.00%)
Feb 07, 2006
9.004
9.004
8.380
8.657
815
-0.69(-7.41%)
Feb 06, 2006
9.350
9.350
9.350
9.350
173
+0.00(+0.00%)
Feb 03, 2006
9.350
9.350
9.350
9.350
0
+0.00(+0.00%)
Feb 02, 2006
9.004
9.350
9.004
9.350
460
+0.00(+0.00%)
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
.