Rand Capital Corp (RAND) Historical Stock Data
16.33 ↓0.07 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAND is down -0.18% a day on average. There have been 22 days where Rand Capital Corp closed green and 8 days where RAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.30 | 16.33 | ↑$0.03 (0.21%) | 16.18 | 16.48 | 2.80K |
| 2024-11-21 | 16.14 | 16.40 | ↑$0.26 (1.61%) | 16.06 | 16.42 | 6.92K |
| 2024-11-20 | 16.46 | 16.46 | ↑$0.00 (0.00%) | 16.05 | 16.46 | 4.08K |
| 2024-11-19 | 16.20 | 16.20 | ↑$0.00 (0.00%) | 16.20 | 16.20 | 243 |
| 2024-11-18 | 16.14 | 16.14 | ↑$0.00 (0.00%) | 16.14 | 16.14 | 232 |
| 2024-11-14 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.00 | 70 |
| 2024-11-13 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.00 | 427 |
| 2024-11-12 | 16.31 | 16.25 | ↓$0.05 (-0.32%) | 16.02 | 16.50 | 13.17K |
| 2024-11-11 | 16.45 | 16.40 | ↓$0.05 (-0.30%) | 16.40 | 16.52 | 1.92K |
| 2024-11-08 | 16.52 | 16.52 | ↑$0.00 (0.03%) | 16.52 | 16.52 | 742 |
| 2024-11-07 | 16.45 | 16.53 | ↑$0.08 (0.51%) | 16.45 | 16.53 | 597 |
| 2024-11-06 | 16.43 | 16.43 | ↑$0.00 (0.00%) | 16.43 | 16.43 | 144 |
| 2024-11-05 | 16.38 | 16.48 | ↑$0.10 (0.61%) | 16.34 | 16.48 | 2.33K |
| 2024-11-04 | 16.23 | 16.23 | ↑$0.00 (0.00%) | 16.23 | 16.23 | 642 |
| 2024-11-01 | 16.19 | 16.23 | ↑$0.03 (0.20%) | 16.19 | 16.23 | 628 |
| 2024-10-31 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.00 | 22 |
| 2024-10-30 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.16 | 7.19K |
| 2024-10-29 | 16.13 | 16.13 | ↑$0.00 (0.00%) | 16.13 | 16.13 | 54 |
| 2024-10-28 | 16.22 | 16.13 | ↓$0.09 (-0.59%) | 16.00 | 16.25 | 4.95K |
| 2024-10-25 | 16.41 | 16.41 | ↑$0.00 (0.00%) | 16.41 | 16.41 | 7 |
| 2024-10-24 | 17.03 | 16.41 | ↓$0.62 (-3.65%) | 16.41 | 17.03 | 723 |
| 2024-10-23 | 17.00 | 16.77 | ↓$0.23 (-1.35%) | 16.77 | 17.00 | 409 |
| 2024-10-22 | 16.78 | 16.78 | ↑$0.00 (0.00%) | 16.78 | 16.78 | 150 |
| 2024-10-21 | 16.78 | 16.78 | ↑$0.00 (0.00%) | 16.78 | 16.78 | 497 |
| 2024-10-18 | 16.41 | 16.41 | ↑$0.00 (0.00%) | 16.41 | 16.41 | 267 |
| 2024-10-17 | 16.51 | 16.41 | ↓$0.10 (-0.61%) | 16.41 | 16.51 | 1.23K |
| 2024-10-16 | 16.90 | 16.60 | ↓$0.30 (-1.76%) | 16.51 | 16.91 | 4.28K |
| 2024-10-15 | 16.97 | 16.39 | ↓$0.58 (-3.42%) | 16.39 | 16.97 | 1.72K |
| 2024-10-11 | 17.13 | 17.13 | ↑$0.00 (0.00%) | 17.13 | 17.13 | 87 |
| 2024-10-10 | 16.58 | 17.13 | ↑$0.55 (3.34%) | 16.58 | 17.13 | 763 |
Create an account or log in to view more rows.
$RAND just added more
$RAND buy the dip…smfh
$RAND the end is near
$RAND cup and handle dont play
$RAND I do it for the thrills!
$RAND how low can she go
$RAND Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RAND Just buy and hold
$RAND only getting stronger
$RAND what time we going green?