Canada markets closed

Rand Capital Corporation (RAND)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
17.13+0.52 (+3.15%)
At close: 04:00PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202417.1317.1317.1317.1317.13-
Oct 10, 202416.5817.1316.5817.1317.13800
Oct 09, 202417.0117.0217.0117.0217.021,500
Oct 08, 202416.7217.2616.7216.7516.75500
Oct 07, 202416.4616.7916.4616.4816.48700
Oct 04, 202416.5317.1116.5316.8916.89800
Oct 03, 202416.4216.8816.4216.8816.882,700
Oct 02, 202416.4416.7716.4416.7716.77300
Oct 01, 202416.4116.4116.4116.4116.41100
Sept 30, 202416.8016.8016.8016.8016.80-
Sept 27, 202417.0017.1616.2716.8016.809,400
Sept 26, 202416.4716.7716.4716.7716.77400
Sept 25, 202416.3916.3916.3916.3916.39100
Sept 24, 202416.9016.9016.9016.9016.90400
Sept 23, 202416.5516.9516.3916.7616.764,700
Sept 20, 202416.2517.2016.2516.5816.581,900
Sept 19, 202416.3516.3516.3516.3516.35200
Sept 18, 202416.2217.2616.2216.3516.35600
Sept 17, 202416.8817.1116.4716.4716.4715,300
Sept 16, 202416.2717.2316.2717.2317.231,200
Sept 13, 202417.2217.2716.1816.1816.181,100
Sept 12, 202416.2316.8016.2116.6016.604,800
Sept 11, 202416.2516.4316.2016.4316.436,800
Sept 10, 202416.5716.5816.3516.3516.351,100
Sept 09, 202416.4917.0916.3416.9016.903,900
Sept 06, 202418.4118.4116.5417.3417.3410,800
Sept 05, 202418.4018.7218.4018.7018.701,200
Sept 04, 202418.4918.4918.4218.4818.48400
Sept 03, 202418.8119.0118.8018.8118.811,900
Aug 30, 202419.2019.2018.2218.7018.702,600
Aug 30, 20240.29 Dividend
Aug 29, 202419.1919.3018.6619.0018.714,300
Aug 28, 202419.4319.4419.1919.1918.906,200
Aug 27, 202419.2319.2319.2019.2018.914,700
Aug 26, 202418.7119.3018.2819.0018.715,600
Aug 23, 202418.5418.5418.5418.5418.26600
Aug 22, 202418.1018.1018.1018.1017.82-
Aug 21, 202418.1018.1018.1018.1017.82100
Aug 20, 202419.4919.4918.0018.3618.085,000
Aug 19, 202418.3818.3817.8017.8017.53700
Aug 16, 202417.9418.9817.9418.4618.184,800
Aug 15, 202418.4518.4518.1918.1917.91700
Aug 14, 202418.7718.7718.4218.4218.142,600
Aug 13, 202417.9217.9217.7817.9217.651,000
Aug 12, 202417.8417.8417.8217.8217.55500
Aug 09, 202417.8017.8017.7017.7517.481,700
Aug 08, 202418.7118.7117.7217.8017.531,400
Aug 07, 202417.3017.3017.3017.3017.04300
Aug 06, 202417.3517.8016.9317.2917.033,200
Aug 05, 202417.0017.2616.7817.2617.001,400
Aug 02, 202417.0017.2917.0017.1816.92900
Aug 01, 202417.2017.2017.0217.2016.94700
Jul 31, 202416.8217.2416.4517.2416.981,000
Jul 30, 202417.3517.3517.3217.3217.06500
Jul 29, 202416.7817.0816.7817.0816.821,000
Jul 26, 202416.9617.0716.9617.0716.81700
Jul 25, 202417.0817.0916.3017.0916.83800
Jul 24, 202416.9016.9816.8816.8816.62700
Jul 23, 202416.1816.4516.1816.4016.151,600
Jul 22, 202416.1816.4415.4515.9615.721,500
Jul 19, 202417.0417.0415.6016.3716.121,100
Jul 18, 202417.0817.0816.3516.3516.104,200
Jul 17, 202417.0817.0816.9116.9116.65800
Jul 16, 202417.7517.7916.8817.7917.521,200
Jul 15, 202417.3317.3317.0917.1016.841,000
Jul 12, 202416.7816.9416.3416.8516.591,500
Jul 11, 202414.9316.5814.9316.5816.335,800
Jul 10, 202414.7014.8214.7014.8214.59900
Jul 09, 202414.3014.7214.3014.6014.381,500
Jul 08, 202414.7214.7714.4014.6914.471,100
Jul 05, 202414.4514.4514.2514.3614.142,500
Jul 03, 202414.3014.5014.2014.2013.986,100
Jul 02, 202414.7514.7514.4014.5914.375,300
Jul 01, 202416.1816.1814.0114.0113.806,000
Jun 28, 202415.4115.5015.1915.2214.991,300
Jun 27, 202416.2916.2915.8015.8015.563,700
Jun 26, 202416.0016.2016.0016.0015.762,000
Jun 25, 202416.0016.5016.0016.3616.112,200
Jun 24, 202416.0016.0015.5015.9815.742,600
Jun 21, 202415.5016.0015.5016.0015.761,000
Jun 20, 202416.7516.7516.0016.2916.041,700
Jun 18, 202415.7716.0015.7516.0015.761,100
Jun 17, 202416.1416.3616.1416.3016.051,800
Jun 14, 202416.6816.6815.5515.5515.311,100
Jun 13, 202416.0516.0516.0516.0515.81-
Jun 12, 202416.0016.0616.0016.0515.811,000
Jun 11, 202415.6015.8115.6015.8115.57700
Jun 10, 202416.9017.4015.8016.0015.768,800
Jun 07, 202415.6417.0115.6416.3016.055,700
Jun 06, 202416.4517.8016.1117.7217.451,600
Jun 05, 202416.3817.2616.2917.0016.742,200
Jun 04, 202417.9617.9617.0217.4117.141,800
Jun 03, 202416.1518.1815.9617.9817.716,200
May 31, 202416.5019.6015.5716.9916.7331,800
May 31, 20240.29 Dividend
May 30, 202415.5217.0515.5115.5215.0011,400
May 29, 202415.1115.5015.0015.5014.986,600
May 28, 202415.2615.2614.9915.2614.7512,100
May 24, 202415.4815.7215.1115.1114.603,300
May 23, 202415.0015.2615.0015.2614.759,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...