Rand Capital Corporation RAND
NASDAQ · United States · Miscellaneous
$10.19+0.31 (+3.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.19 | +3.13% | $10.18 | $10.19 | $10.18 | 1.97K |
| 2026-10-01 | $9.88 | -1.10% | $9.77 | $10.05 | $9.77 | 1.00K |
| 2026-09-30 | $9.99 | +2.15% | $9.99 | $9.99 | $9.99 | 700 |
| 2026-09-29 | $9.78 | -2.20% | $10.00 | $10.00 | $9.78 | 800 |
| 2026-09-28 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-09-25 | $10.00 | +1.94% | $9.81 | $10.00 | $9.77 | 2.00K |
| 2026-09-24 | $9.81 | -1.80% | $10.14 | $10.39 | $9.81 | 4.30K |
| 2026-09-23 | $9.99 | -3.20% | $10.25 | $10.25 | $9.99 | 2.10K |
| 2026-09-22 | $10.32 | -3.10% | $11.21 | $11.26 | $10.32 | 8.10K |
| 2026-09-21 | $10.65 | -2.29% | $10.65 | $10.65 | $10.65 | 1.30K |
| 2026-09-18 | $10.90 | +4.81% | $10.89 | $11.26 | $10.89 | 7.80K |
| 2026-09-17 | $10.40 | -3.26% | $10.62 | $10.62 | $10.40 | 400 |
| 2026-09-16 | $10.75 | +0.94% | $10.44 | $10.75 | $10.44 | 600 |
| 2026-09-15 | $10.65 | +0.95% | $10.65 | $10.65 | $10.65 | 500 |
| 2026-09-14 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 800 |
| 2026-09-11 | $10.55 | -3.12% | $10.68 | $10.68 | $10.55 | 600 |
| 2026-09-10 | $10.89 | -2.33% | $10.82 | $11.10 | $10.75 | 4.00K |
| 2026-09-09 | $11.15 | +7.11% | $10.44 | $11.15 | $10.40 | 4.00K |
| 2026-09-08 | $10.41 | +1.17% | $10.79 | $10.79 | $10.41 | 1.90K |
| 2026-09-04 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-09-03 | $10.29 | -4.63% | $10.50 | $10.50 | $10.29 | 900 |
| 2026-09-02 | $10.79 | 0.00% | $10.79 | $10.79 | $10.79 | 0 |
| 2026-09-01 | $10.79 | -2.26% | $10.83 | $10.83 | $10.50 | 3.50K |
| 2026-08-31 | $11.04 | 0.00% | $11.04 | $11.04 | $11.04 | 0 |
| 2026-08-28 | $11.04 | +2.32% | $10.79 | $11.04 | $10.54 | 2.50K |
| 2026-08-27 | $10.79 | -3.92% | $10.84 | $11.04 | $10.79 | 3.60K |
| 2026-08-26 | $11.23 | -2.09% | $11.30 | $11.30 | $10.81 | 28.30K |
| 2026-08-25 | $11.47 | +6.90% | $10.60 | $11.56 | $10.58 | 28.40K |
| 2026-08-24 | $10.73 | +4.99% | $10.51 | $10.73 | $10.32 | 6.70K |
| 2026-08-21 | $10.22 | -0.97% | $10.21 | $10.31 | $10.21 | 2.50K |
| 2026-08-20 | $10.32 | +0.98% | $10.30 | $10.34 | $10.20 | 5.60K |
| 2026-08-19 | $10.22 | +0.69% | $10.19 | $10.29 | $10.19 | 4.10K |
| 2026-08-18 | $10.15 | +0.30% | $10.17 | $10.29 | $10.15 | 1.30K |
| 2026-08-17 | $10.12 | -0.20% | $10.16 | $10.19 | $10.07 | 1.40K |
| 2026-08-14 | $10.14 | -0.59% | $10.25 | $10.25 | $10.14 | 3.20K |
| 2026-08-13 | $10.20 | +1.39% | $10.20 | $10.20 | $10.20 | 700 |
| 2026-08-12 | $10.06 | -0.98% | $10.15 | $10.30 | $10.00 | 4.50K |
| 2026-08-11 | $10.16 | +0.89% | $10.23 | $10.23 | $10.16 | 1.00K |
| 2026-08-10 | $10.07 | -2.14% | $10.21 | $10.21 | $10.05 | 1.40K |
| 2026-08-07 | $10.29 | +1.28% | $10.25 | $10.29 | $10.25 | 800 |
| 2026-08-06 | $10.16 | -0.97% | $10.16 | $10.16 | $10.16 | 1.90K |
| 2026-08-05 | $10.26 | -1.16% | $10.21 | $10.26 | $10.21 | 2.70K |
| 2026-08-04 | $10.38 | 0.00% | $10.38 | $10.38 | $10.20 | 1.00K |
| 2026-08-03 | $10.38 | +3.70% | $10.37 | $10.38 | $10.37 | 1.60K |
| 2026-07-31 | $10.01 | 0.00% | $10.01 | $10.01 | $10.01 | 0 |
| 2026-07-30 | $10.01 | -0.89% | $10.08 | $10.08 | $10.00 | 10.60K |
| 2026-07-29 | $10.10 | +0.30% | $10.35 | $10.35 | $10.10 | 2.60K |
| 2026-07-28 | $10.07 | 0.00% | $10.07 | $10.07 | $10.07 | 1.70K |
| 2026-07-27 | $10.07 | -0.40% | $10.22 | $10.22 | $10.07 | 3.70K |
| 2026-07-24 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-07-23 | $10.11 | +0.60% | $10.15 | $10.15 | $10.11 | 1.30K |
| 2026-07-22 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-07-21 | $10.05 | +0.10% | $10.05 | $10.05 | $10.05 | 1.10K |
| 2026-07-20 | $10.04 | -0.20% | $10.07 | $10.07 | $10.03 | 1.90K |
| 2026-07-17 | $10.06 | -0.10% | $10.00 | $10.06 | $10.00 | 1.10K |
| 2026-07-16 | $10.07 | -1.27% | $10.07 | $10.07 | $10.07 | 800 |
| 2026-07-15 | $10.20 | +2.00% | $10.05 | $10.20 | $10.05 | 2.30K |
| 2026-07-14 | $10.00 | -1.48% | $10.10 | $10.10 | $10.00 | 1.90K |
| 2026-07-13 | $10.15 | -0.49% | $10.15 | $10.15 | $10.15 | 1.00K |
| 2026-07-10 | $10.20 | -0.97% | $10.20 | $10.20 | $10.20 | 1.70K |
| 2026-07-09 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-07-08 | $10.30 | +2.90% | $10.30 | $10.30 | $10.30 | 1.00K |
| 2026-07-07 | $10.01 | -1.86% | $10.24 | $10.24 | $10.01 | 3.60K |
| 2026-07-06 | $10.20 | -1.16% | $10.20 | $10.20 | $10.20 | 1.20K |
| 2026-07-02 | $10.32 | +1.18% | $10.32 | $10.32 | $10.32 | 1.30K |
| 2026-07-01 | $10.20 | 0.00% | $10.20 | $10.20 | $10.20 | 0 |
| 2026-06-30 | $10.20 | -0.97% | $10.20 | $10.20 | $10.20 | 700 |
| 2026-06-29 | $10.30 | +0.98% | $10.28 | $10.30 | $10.26 | 1.70K |
| 2026-06-26 | $10.20 | 0.00% | $10.20 | $10.20 | $10.20 | 0 |
| 2026-06-25 | $10.20 | -0.20% | $10.20 | $10.20 | $10.20 | 1.30K |
| 2026-06-24 | $10.22 | -2.48% | $10.22 | $10.22 | $10.22 | 2.60K |
| 2026-06-23 | $10.48 | -0.10% | $10.21 | $10.48 | $10.21 | 2.20K |
| 2026-06-22 | $10.49 | +2.04% | $10.26 | $10.49 | $10.26 | 3.30K |
| 2026-06-18 | $10.28 | -0.68% | $10.45 | $10.45 | $10.28 | 1.20K |
| 2026-06-17 | $10.35 | 0.00% | $10.29 | $10.35 | $10.29 | 2.10K |
| 2026-06-16 | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 2.20K |
| 2026-06-15 | $10.35 | +1.97% | $10.23 | $10.46 | $10.20 | 3.00K |
| 2026-06-12 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-11 | $10.15 | +1.10% | $10.15 | $10.15 | $10.15 | 1.80K |
| 2026-06-10 | $10.04 | +0.30% | $10.05 | $10.15 | $10.04 | 3.10K |
| 2026-06-09 | $10.01 | -1.38% | $10.06 | $10.14 | $10.01 | 1.80K |
| 2026-06-08 | $10.15 | 0.00% | $10.13 | $10.15 | $10.13 | 2.30K |
| 2026-06-05 | $10.15 | -2.68% | $10.15 | $10.15 | $10.00 | 6.20K |
| 2026-06-04 | $10.43 | +0.10% | $10.32 | $10.60 | $10.31 | 5.10K |
| 2026-06-03 | $10.42 | -2.89% | $10.66 | $10.71 | $10.35 | 9.60K |
| 2026-06-02 | $10.73 | +0.28% | $10.61 | $10.73 | $10.61 | 5.30K |
| 2026-06-01 | $10.70 | +0.94% | $10.49 | $10.73 | $10.49 | 1.60K |
| 2026-05-29 | $10.60 | -0.93% | $10.66 | $10.79 | $10.60 | 1.90K |
| 2026-05-28 | $10.70 | -0.47% | $10.70 | $10.70 | $10.70 | 1.30K |
| 2026-05-27 | $10.75 | -9.05% | $10.74 | $11.45 | $10.74 | 9.80K |