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
)
17.72
+0.72 (+4.24%)
Streaming Delayed Price
Updated: 3:21 PM EDT, Jun 6, 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 (%)
Jul 30, 2004
9.311
10.19
9.243
10.13
823
+0.61(+6.43%)
Jul 29, 2004
10.19
10.19
8.992
9.515
676
+0.07(+0.72%)
Jul 28, 2004
9.311
9.780
9.311
9.447
735
+0.48(+5.30%)
Jul 27, 2004
9.447
9.447
8.903
8.971
1,633
-0.48(-5.04%)
Jul 26, 2004
9.515
9.787
8.903
9.447
1,662
-0.14(-1.42%)
Jul 23, 2004
9.583
9.583
9.583
9.583
0
+0.00(+0.00%)
Jul 22, 2004
9.787
9.787
9.583
9.583
294
-0.82(-7.84%)
Jul 21, 2004
9.651
10.40
9.583
10.40
4,016
+0.68(+6.99%)
Jul 20, 2004
9.175
9.855
9.175
9.719
1,500
+0.48(+5.15%)
Jul 19, 2004
9.243
9.243
9.243
9.243
176
+0.00(+0.00%)
Jul 16, 2004
9.719
9.787
9.243
9.243
720
-0.54(-5.56%)
Jul 15, 2004
10.47
10.47
9.787
9.787
2,030
-0.07(-0.69%)
Jul 14, 2004
9.787
9.855
9.719
9.855
1,162
-0.20(-2.03%)
Jul 13, 2004
10.06
10.06
9.923
10.06
220
+0.00(+0.00%)
Jul 12, 2004
9.923
10.06
9.583
10.06
1,177
+0.00(+0.00%)
Jul 09, 2004
9.991
10.06
9.991
10.06
426
+0.34(+3.50%)
Jul 08, 2004
9.787
9.787
9.515
9.719
838
-0.14(-1.38%)
Jul 07, 2004
10.13
10.13
9.855
9.855
1,809
+0.06(+0.62%)
Jul 06, 2004
9.855
10.13
9.719
9.794
1,338
+0.01(+0.07%)
Jul 02, 2004
9.719
9.787
9.719
9.787
147
+0.07(+0.70%)
Jul 01, 2004
10.81
10.81
9.515
9.719
1,250
-0.82(-7.74%)
Jun 30, 2004
9.583
10.53
9.583
10.53
426
+0.88(+9.16%)
Jun 29, 2004
9.515
9.651
9.515
9.651
809
-0.20(-2.07%)
Jun 28, 2004
8.632
10.40
8.632
9.855
514
-0.48(-4.61%)
Jun 25, 2004
9.923
10.74
9.651
10.33
1,441
+0.41(+4.11%)
Jun 24, 2004
9.855
9.923
9.855
9.923
29
+0.14(+1.39%)
Jun 23, 2004
9.515
9.923
9.447
9.787
1,706
+0.27(+2.86%)
Jun 22, 2004
9.447
9.515
9.107
9.515
294
+0.00(+0.00%)
Jun 21, 2004
9.379
9.515
9.379
9.515
1,324
+0.07(+0.72%)
Jun 18, 2004
9.175
9.447
9.175
9.447
514
+0.07(+0.72%)
Jun 17, 2004
9.311
9.447
9.039
9.379
102
+0.27(+2.99%)
Jun 16, 2004
8.156
9.175
8.156
9.107
1,853
+0.20(+2.29%)
Jun 15, 2004
8.903
8.903
8.903
8.903
323
+0.00(+0.00%)
Jun 14, 2004
8.836
9.175
8.836
8.903
956
-0.07(-0.76%)
Jun 10, 2004
9.243
9.440
8.971
8.971
573
+0.00(+0.00%)
Jun 09, 2004
8.836
9.175
8.836
8.971
514
-0.14(-1.49%)
Jun 08, 2004
8.836
9.107
8.564
9.107
3,957
+0.07(+0.75%)
Jun 07, 2004
9.039
9.039
9.039
9.039
88
-0.34(-3.62%)
Jun 04, 2004
8.978
9.379
8.971
9.379
500
-0.07(-0.72%)
Jun 03, 2004
8.971
9.447
8.971
9.447
1,677
+0.27(+2.96%)
Jun 02, 2004
8.971
9.175
8.971
9.175
971
+0.20(+2.27%)
Jun 01, 2004
8.903
9.175
8.903
8.971
3,384
-0.48(-5.04%)
May 28, 2004
9.855
9.855
9.039
9.447
470
+0.48(+5.30%)
May 27, 2004
9.304
9.311
8.971
8.971
676
-0.27(-2.94%)
May 26, 2004
9.114
9.243
9.107
9.243
323
+0.14(+1.49%)
May 25, 2004
9.039
9.311
9.039
9.107
1,633
+0.14(+1.52%)
May 24, 2004
8.768
9.039
8.564
8.971
2,001
+0.20(+2.33%)
May 21, 2004
8.836
8.836
8.768
8.768
529
-0.07(-0.77%)
May 20, 2004
9.046
9.046
8.496
8.836
6,841
+0.20(+2.36%)
May 19, 2004
9.311
9.311
8.632
8.632
4,781
-0.61(-6.62%)
May 18, 2004
9.175
9.243
8.836
9.243
6,797
-0.20(-2.16%)
May 17, 2004
9.447
9.447
9.447
9.447
308
-0.20(-2.11%)
May 14, 2004
9.379
9.651
9.243
9.651
176
+0.34(+3.65%)
May 13, 2004
9.311
9.855
9.243
9.311
9,607
+0.00(+0.00%)
May 12, 2004
9.243
9.311
9.039
9.311
1,868
-0.27(-2.84%)
May 11, 2004
9.502
9.583
9.243
9.583
2,780
+0.48(+5.22%)
May 10, 2004
9.311
9.515
8.903
9.107
4,060
-0.41(-4.29%)
May 07, 2004
9.515
9.515
9.447
9.515
470
-0.20(-2.10%)
May 06, 2004
9.855
9.923
9.311
9.719
2,633
-0.20(-2.05%)
May 05, 2004
9.923
9.991
9.651
9.923
1,029
+0.00(+0.00%)
May 04, 2004
9.787
9.991
9.651
9.923
1,412
+0.14(+1.39%)
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
.