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
)
16.99
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 31, 2006
9.787
9.923
9.447
9.734
529
+0.01(+0.15%)
Jul 28, 2006
9.651
9.991
8.700
9.719
588
+0.07(+0.70%)
Jul 27, 2006
9.829
9.829
9.651
9.651
44
+0.75(+8.40%)
Jul 26, 2006
9.651
9.651
8.903
8.903
117
-1.29(-12.67%)
Jul 25, 2006
10.26
10.26
9.379
10.19
264
+0.41(+4.17%)
Jul 24, 2006
10.47
10.47
9.379
9.787
750
-0.35(-3.42%)
Jul 21, 2006
10.13
10.13
10.13
10.13
14
+0.41(+4.27%)
Jul 20, 2006
9.719
9.719
9.719
9.719
0
+0.00(+0.00%)
Jul 19, 2006
9.379
10.19
9.379
9.719
323
+0.14(+1.42%)
Jul 18, 2006
9.583
9.583
9.583
9.583
0
+0.00(+0.00%)
Jul 17, 2006
9.583
9.583
9.583
9.583
0
+0.00(+0.00%)
Jul 14, 2006
9.651
9.651
9.583
9.583
662
+0.20(+2.17%)
Jul 13, 2006
9.379
9.379
9.379
9.379
147
-0.20(-2.13%)
Jul 12, 2006
9.515
9.583
9.311
9.583
897
-0.27(-2.76%)
Jul 11, 2006
9.720
9.855
9.447
9.855
205
+0.07(+0.69%)
Jul 10, 2006
9.787
9.991
9.787
9.787
573
+0.00(+0.00%)
Jul 07, 2006
9.719
10.06
9.583
9.787
220
-0.07(-0.69%)
Jul 06, 2006
9.856
9.923
9.855
9.855
279
+0.00(+0.00%)
Jul 05, 2006
9.787
10.40
9.787
9.855
205
+0.07(+0.69%)
Jul 03, 2006
10.47
10.47
9.243
9.787
779
-0.13(-1.35%)
Jun 30, 2006
10.06
10.06
9.651
9.921
176
-0.14(-1.37%)
Jun 29, 2006
9.855
10.06
8.836
10.06
720
+0.54(+5.71%)
Jun 28, 2006
8.971
9.586
8.971
9.515
136
+0.27(+2.94%)
Jun 27, 2006
9.243
9.243
9.243
9.243
0
+0.00(+0.00%)
Jun 26, 2006
8.564
9.379
8.564
9.243
279
+0.00(+0.00%)
Jun 23, 2006
9.175
9.719
8.836
9.243
1,353
-0.20(-2.16%)
Jun 22, 2006
8.836
9.787
8.836
9.447
603
-0.14(-1.42%)
Jun 21, 2006
9.991
10.13
9.311
9.583
1,161
+0.34(+3.68%)
Jun 20, 2006
10.33
10.33
9.243
9.243
1,022
-0.68(-6.85%)
Jun 19, 2006
9.107
9.923
9.107
9.923
144
+0.27(+2.82%)
Jun 16, 2006
10.53
10.53
9.447
9.651
662
-0.61(-5.96%)
Jun 15, 2006
10.13
10.26
9.107
10.26
323
+0.95(+10.22%)
Jun 14, 2006
9.312
9.312
9.311
9.311
294
-0.39(-4.05%)
Jun 13, 2006
9.704
9.704
9.704
9.704
0
+0.00(+0.00%)
Jun 12, 2006
9.447
9.704
9.311
9.704
198
+0.19(+1.99%)
Jun 09, 2006
9.447
10.19
9.447
9.515
522
-0.07(-0.71%)
Jun 08, 2006
9.780
10.06
9.583
9.583
2,178
+0.14(+1.44%)
Jun 07, 2006
9.964
9.991
9.447
9.447
1,338
-0.41(-4.14%)
Jun 06, 2006
9.991
10.07
9.855
9.855
205
+0.00(+0.00%)
Jun 05, 2006
10.67
10.87
9.515
9.855
2,618
+0.00(+0.00%)
Jun 02, 2006
9.515
10.06
9.515
9.855
235
+0.34(+3.57%)
Jun 01, 2006
9.311
9.651
9.311
9.515
439
-0.68(-6.67%)
May 31, 2006
9.447
10.53
9.447
10.19
500
-0.20(-1.96%)
May 30, 2006
10.47
10.47
9.243
10.40
3,551
-0.20(-1.92%)
May 26, 2006
10.53
10.74
10.53
10.60
1,029
+0.08(+0.81%)
May 25, 2006
10.33
10.53
10.33
10.52
353
+0.19(+1.81%)
May 24, 2006
10.33
10.74
10.33
10.33
971
+0.07(+0.66%)
May 23, 2006
9.923
10.47
9.672
10.26
945
+0.34(+3.42%)
May 22, 2006
10.40
10.47
9.243
9.923
4,892
-0.75(-7.01%)
May 19, 2006
10.74
10.74
10.67
10.67
73
-0.07(-0.63%)
May 18, 2006
10.26
11.21
9.991
10.74
647
-0.20(-1.86%)
May 17, 2006
10.40
10.94
9.379
10.94
4,546
-0.48(-4.17%)
May 16, 2006
11.42
11.42
11.42
11.42
14
+0.95(+9.09%)
May 15, 2006
10.33
10.78
10.33
10.47
44
-0.48(-4.35%)
May 12, 2006
11.55
11.55
10.94
10.94
3,664
-0.61(-5.29%)
May 11, 2006
10.53
11.55
10.36
11.55
4,073
+1.02(+9.68%)
May 10, 2006
11.28
11.55
10.47
10.53
1,118
-0.07(-0.65%)
May 09, 2006
10.87
11.15
10.60
10.60
926
-0.07(-0.63%)
May 08, 2006
10.74
11.42
9.991
10.67
3,016
-0.61(-5.42%)
May 05, 2006
10.19
11.42
9.923
11.28
17,342
+1.02(+9.93%)
May 04, 2006
9.855
10.45
9.787
10.26
3,575
+1.09(+11.85%)
May 03, 2006
9.107
9.447
9.039
9.175
720
-0.20(-2.17%)
May 02, 2006
9.039
9.996
9.039
9.379
456
-0.57(-5.72%)
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
.