RAND

Rand Capital Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Rand Capital Corporation RAND NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.07 -6.46% 15.5001 19:59:01
Open Price Low Price High Price Close Price Prev Close
16.14 15.36 16.30 15.5001 16.57
more quote information »

RAND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8016.9515.4516.50533-1.30-7.74%
1 Month17.16517.4915.4516.91563-1.66-9.7%
3 Months15.4917.6015.2316.801,0980.01010.07%
6 Months16.9718.2715.0116.761,032-1.47-8.66%
1 Year16.4026.9814.0617.543,686-0.8999-5.49%
3 Years2.3226.981.364.3717,21613.18568.11%
5 Years3.235526.981.364.0114,79412.26379.06%

RAND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 15.5001 -1.07 -6.46% 16.14 16.30 15.36 9,619
Jan 21 2022 16.57 0.08 0.49% 16.49 16.655 15.84 552
Jan 20 2022 16.49 0.00 0.0% 16.78 16.78 16.49 15
Jan 19 2022 16.49 0.03 0.18% 16.45 16.50 16.45 539
Jan 18 2022 16.46 -0.34 -2.02% 16.80 16.95 16.45 1,024
Jan 14 2022 16.80 0.00 0.0% 16.80 16.80 16.80 3
Jan 13 2022 16.80 0.00 0.0% 16.70 16.80 16.70 52
Jan 12 2022 16.80 0.00 0.0% 16.80 16.80 16.80 202
Jan 11 2022 16.80 -0.34 -1.97% 16.80 16.80 16.80 165
Jan 10 2022 17.1377 0.00 0.0% 17.13 17.1377 17.13 127
Jan 07 2022 17.1377 -0.13 -0.77% 17.03 17.1377 17.03 696
Jan 06 2022 17.27 0.27 1.59% 17.27 17.28 17.27 209
Jan 05 2022 17.00 0.00 0.0% 17.00 17.00 17.00 53
Jan 04 2022 17.00 -0.02 -0.09% 17.10 17.49 16.90 3,137
Jan 03 2022 17.0156 0.03 0.15% 17.05 17.05 17.0156 329
Dec 31 2021 16.99 0.09 0.53% 16.99 16.99 16.99 298
Dec 30 2021 16.9003 -0.10 -0.59% 17.15 17.15 16.90 464
Dec 29 2021 17.00 -0.06 -0.32% 17.00 17.00 17.00 616
Dec 28 2021 17.055 0.25 1.52% 17.12 17.31 16.80 2,057
Dec 27 2021 16.80 0.00 0.0% 17.165 17.165 16.80 159
See More Historical Prices »


Your Recent History
NASDAQ
RAND
Rand Capit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.