ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RAND Rand Capital Corporation

13.8699
0.3699 (2.74%)
Feb 22 2024 - Closed
Delayed by 15 minutes

RAND Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 13.8699 0.37 2.74% 13.77 13.8699 13.58 2,907
Feb 21 2024 13.50 -0.22 -1.60% 13.67 13.75 13.46 6,469
Feb 20 2024 13.72 0.31 2.31% 13.11 13.72 13.11 1,461
Feb 16 2024 13.41 -0.01 -0.04% 13.39 13.42 13.39 264
Feb 15 2024 13.415 0.00 0.00% 13.415 13.415 13.415 224
Feb 14 2024 13.415 -0.16 -1.14% 13.44 13.44 13.40 2,351
Feb 13 2024 13.57 0.09 0.67% 13.42 13.57 13.42 235
Feb 12 2024 13.48 0.01 0.05% 13.57 13.57 13.47 359
Feb 09 2024 13.4729 0.00 0.00% 13.16 13.4729 13.16 257
Feb 08 2024 13.4729 0.06 0.43% 13.4729 13.4729 13.315 537
Feb 07 2024 13.415 0.00 0.00% 13.415 13.415 13.415 59
Feb 06 2024 13.415 0.00 0.00% 13.415 13.415 13.415 94
Feb 05 2024 13.415 -0.03 -0.25% 13.415 13.54 13.415 370
Feb 02 2024 13.4489 0.31 2.35% 13.42 13.4489 13.42 789
Feb 01 2024 13.14 -0.23 -1.72% 13.37 13.47 13.14 1,071
Jan 31 2024 13.37 -0.09 -0.67% 13.39 13.39 13.37 1,081
Jan 30 2024 13.46 0.38 2.91% 13.2874 13.46 13.2337 1,970
Jan 29 2024 13.08 0.01 0.08% 13.30 13.47 13.08 196
Jan 26 2024 13.07 0.00 0.00% 13.07 13.10 13.07 214
Jan 25 2024 13.07 0.02 0.16% 13.28 13.28 13.07 814
Jan 24 2024 13.0488 0.02 0.14% 13.03 13.35 13.03 683
Jan 23 2024 13.03 -0.10 -0.76% 13.15 13.50 12.92 3,516
Jan 22 2024 13.13 -0.37 -2.74% 13.64 13.7499 13.13 4,653
Jan 19 2024 13.50 0.00 0.00% 13.44 13.51 13.44 535
Jan 18 2024 13.50 -0.04 -0.30% 13.33 13.52 13.33 383
Jan 17 2024 13.54 0.00 0.00% 13.54 13.54 13.54 121
Jan 16 2024 13.54 -0.06 -0.45% 13.56 13.75 13.34 5,554
Jan 12 2024 13.6016 -0.09 -0.66% 13.6005 13.62 13.50 1,202
Jan 11 2024 13.6918 0.05 0.39% 13.67 14.0999 13.535 1,206
Jan 10 2024 13.6386 0.34 2.53% 13.93 13.93 13.28 2,262
Jan 09 2024 13.3018 0.00 0.00% 13.32 13.32 13.00 36
Jan 08 2024 13.3018 0.00 0.00% 13.49 13.49 13.3018 59
Jan 05 2024 13.3018 0.01 0.09% 13.30 13.70 13.30 5,523
Jan 04 2024 13.2902 0.00 0.00% 13.29 13.2902 13.23 30
Jan 03 2024 13.2902 0.32 2.47% 12.97 13.49 12.97 2,422
Jan 02 2024 12.97 -0.02 -0.15% 12.95 12.98 12.81 3,209
Dec 29 2023 12.99 -0.97 -6.95% 13.79 13.96 12.93 7,946
Dec 28 2023 13.96 0.49 3.64% 13.50 13.96 13.3869 1,493
Dec 27 2023 13.47 0.18 1.36% 13.46 13.50 13.2701 1,409
Dec 26 2023 13.2896 0.00 0.00% 13.44 13.44 13.2896 59
Dec 22 2023 13.2896 -0.22 -1.63% 13.50 13.50 13.27 1,013
Dec 21 2023 13.51 0.00 0.00% 13.50 13.51 13.50 141
Dec 20 2023 13.51 -0.34 -2.45% 13.75 13.75 13.50 806
Dec 19 2023 13.85 0.38 2.80% 13.44 13.85 13.44 563
Dec 18 2023 13.473 -0.21 -1.51% 13.68 13.68 13.2773 3,832
Dec 15 2023 13.68 -0.86 -5.91% 13.90 13.90 13.64 7,186
Dec 14 2023 14.54 0.40 2.80% 14.20 14.5534 14.0649 20,031
Dec 13 2023 14.1441 -0.09 -0.60% 14.23 14.24 13.8514 9,129
Dec 12 2023 14.2299 0.03 0.21% 14.22 14.25 14.1001 2,652
Dec 11 2023 14.1999 0.13 0.92% 14.13 14.23 13.975 7,760
Dec 08 2023 14.07 0.48 3.53% 14.13 14.13 13.8508 2,096
Dec 07 2023 13.59 0.14 1.04% 13.63 14.0961 13.59 2,434
Dec 06 2023 13.45 0.35 2.67% 13.14 13.75 13.14 6,321
Dec 05 2023 13.10 0.10 0.78% 12.90 13.10 12.85 3,568
Dec 04 2023 12.999 0.15 1.16% 12.76 13.00 12.76 1,891
Dec 01 2023 12.8501 0.04 0.31% 12.82 12.8501 12.75 875
Nov 30 2023 12.81 0.11 0.87% 12.81 12.81 12.81 196
Nov 29 2023 12.70 -0.16 -1.24% 12.51 12.80 12.50 2,920
Nov 28 2023 12.86 0.01 0.08% 12.84 12.86 12.84 654
Nov 27 2023 12.85 0.03 0.23% 12.69 12.925 12.69 1,637

Your Recent History

Delayed Upgrade Clock