Rand Capital Cp (NQ: RAND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 26.91 | 27.19 | 26.91 | 27.05 | 485 | +0.28(+1.06%) |
| May 28, 2009 | 25.35 | 26.77 | 25.35 | 26.77 | 699 | +2.98(+12.53%) |
| May 20, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | -0.07(-0.29%) |
| May 15, 2009 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.41(+1.74%) |
| May 14, 2009 | 23.45 | 23.45 | 23.45 | 23.45 | 379 | -3.60(-13.32%) |
| May 12, 2009 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | -1.16(-4.10%) |
| May 06, 2009 | 28.21 | 28.21 | 28.21 | 28.21 | 559 | +1.02(+3.75%) |
| May 05, 2009 | 25.28 | 27.19 | 25.28 | 27.19 | 7,644 | +0.14(+0.50%) |
| Apr 30, 2009 | 24.47 | 27.05 | 27.05 | 27.05 | 1,486 | +3.26(+13.71%) |
| Apr 29, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 294 | -0.00(-0.00%) |
| Apr 28, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 69 | +0.00(+0.00%) |
| Apr 27, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 735 | +0.00(+0.00%) |
| Apr 24, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 250 | +0.00(+0.00%) |
| Apr 23, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 603 | +0.00(+0.00%) |
| Apr 22, 2009 | 23.79 | 23.79 | 23.79 | 23.79 | 594 | +0.00(+0.00%) |
| Apr 21, 2009 | 21.41 | 26.00 | 21.41 | 23.79 | 974 | +3.60(+17.85%) |
| Apr 20, 2009 | 23.11 | 23.45 | 16.38 | 20.19 | 486 | -5.23(-20.59%) |
| Apr 16, 2009 | 25.42 | 25.42 | 25.42 | 25.42 | 14 | -1.63(-6.03%) |
| Apr 14, 2009 | 25.49 | 27.05 | 27.05 | 27.05 | 426 | +1.56(+6.13%) |
| Apr 13, 2009 | 25.49 | 25.49 | 25.49 | 25.49 | 73 | -1.56(-5.78%) |
| Apr 03, 2009 | 25.49 | 27.05 | 25.49 | 27.05 | 101 | +0.00(+0.00%) |
| Mar 31, 2009 | 27.05 | 27.05 | 27.05 | 27.05 | 1,441 | +0.00(+0.00%) |
| Mar 30, 2009 | 25.01 | 27.05 | 25.01 | 27.05 | 254 | +2.58(+10.55%) |
| Mar 26, 2009 | 24.47 | 24.96 | 24.47 | 24.47 | 680 | +0.00(+0.00%) |
| Mar 23, 2009 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
| Mar 17, 2009 | 24.47 | 24.47 | 24.47 | 24.47 | 220 | -1.97(-7.46%) |
| Mar 16, 2009 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | +0.00(+0.00%) |
| Mar 13, 2009 | 24.47 | 26.44 | 26.44 | 26.44 | 14 | +1.97(+8.06%) |
| Mar 12, 2009 | 24.47 | 24.47 | 24.47 | 24.47 | 14 | -1.02(-4.00%) |
| Mar 10, 2009 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) |
| Mar 09, 2009 | 25.49 | 25.49 | 25.49 | 25.49 | 14 | +1.02(+4.17%) |
| Mar 06, 2009 | 24.47 | 24.47 | 24.47 | 24.47 | 14 | +0.00(+0.00%) |
| Mar 05, 2009 | 24.47 | 24.54 | 24.47 | 24.47 | 831 | +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.
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.
