Rand Capital Cp (NQ: RAND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 23.13 | 24.24 | 24.24 | 24.24 | 259 | +0.35(+1.45%) |
| May 27, 2010 | 23.55 | 23.89 | 23.55 | 23.89 | 144 | +2.91(+13.86%) |
| May 26, 2010 | 21.19 | 21.19 | 20.99 | 20.99 | 129 | -0.14(-0.66%) |
| May 25, 2010 | 21.12 | 21.12 | 21.12 | 21.12 | 57 | +0.00(+0.00%) |
| May 24, 2010 | 21.12 | 21.12 | 21.12 | 21.12 | 14 | +0.35(+1.67%) |
| May 20, 2010 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | -1.11(-5.06%) |
| May 19, 2010 | 24.00 | 24.10 | 20.99 | 21.89 | 1,342 | -2.35(-9.71%) |
| May 17, 2010 | 24.31 | 24.24 | 24.24 | 24.24 | 115 | -0.35(-1.41%) |
| May 13, 2010 | 24.59 | 24.59 | 24.59 | 24.59 | 0 | +0.35(+1.43%) |
| May 06, 2010 | 24.38 | 24.24 | 24.24 | 24.24 | 158 | -0.14(-0.57%) |
| May 04, 2010 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | -1.73(-6.63%) |
| Apr 30, 2010 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | +1.80(+7.41%) |
| Apr 27, 2010 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.07(+0.29%) |
| Apr 26, 2010 | 24.10 | 24.24 | 24.10 | 24.24 | 112 | +0.14(+0.57%) |
| Apr 23, 2010 | 24.17 | 24.17 | 24.10 | 24.10 | 43 | +0.00(+0.00%) |
| Apr 21, 2010 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.21(+0.87%) |
| Apr 20, 2010 | 22.51 | 23.89 | 22.16 | 23.89 | 346 | +1.59(+7.14%) |
| Apr 14, 2010 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | -0.51(-2.22%) |
| Apr 13, 2010 | 22.61 | 22.82 | 22.58 | 22.81 | 109 | -0.05(-0.21%) |
| Apr 12, 2010 | 23.89 | 23.89 | 22.30 | 22.86 | 2,128 | -1.11(-4.62%) |
| Apr 06, 2010 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -1.80(-6.99%) |
| Mar 31, 2010 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.83(+3.33%) |
| Mar 30, 2010 | 23.69 | 24.93 | 23.69 | 24.93 | 1,266 | +0.35(+1.41%) |
| Mar 29, 2010 | 24.52 | 24.59 | 24.52 | 24.59 | 119 | +0.97(+4.11%) |
| Mar 24, 2010 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.07(+0.29%) |
| Mar 22, 2010 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | -0.07(-0.29%) |
| Mar 18, 2010 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
| Mar 17, 2010 | 23.62 | 23.62 | 23.62 | 23.62 | 28 | -0.28(-1.16%) |
| Mar 12, 2010 | 23.41 | 23.89 | 23.89 | 23.89 | 72 | +0.21(+0.88%) |
| Mar 11, 2010 | 23.41 | 23.69 | 23.41 | 23.69 | 257 | +0.00(+0.00%) |
| Mar 09, 2010 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | -1.87(-7.32%) |
| Mar 05, 2010 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | -0.45(-1.73%) |
| Mar 04, 2010 | 24.66 | 26.01 | 23.34 | 26.01 | 267 | -0.59(-2.21%) |
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.