-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-12.45% -
3 MONTH PERFORMANCE
+10.38% -
6 MONTH PERFORMANCE
+20.26% -
YEAR-TO-DATE PERFORMANCE
+29.33% -
1 YEAR PERFORMANCE
+23.53%
Rand Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.00 | $16.80 (-1.18%) | $17.16 | $16.27 | 9,431 | $43.36 M |
| 09/26/2024 | $16.47 | $16.77 (1.82%) | $16.77 | $16.47 | 400 | $43.28 M |
| 09/25/2024 | $16.39 | $16.39 (0%) | $16.39 | $16.39 | 122 | $42.30 M |
| 09/24/2024 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 449 | $43.62 M |
| 09/23/2024 | $16.55 | $16.76 (1.27%) | $16.95 | $16.39 | 4,700 | $43.26 M |
| 09/20/2024 | $16.25 | $16.58 (2.03%) | $17.20 | $16.25 | 1,900 | $42.79 M |
| 09/19/2024 | $16.35 | $16.35 (0%) | $16.35 | $16.35 | 217 | $42.20 M |
| 09/18/2024 | $16.22 | $16.35 (0.8%) | $17.26 | $16.22 | 600 | $42.20 M |
| 09/17/2024 | $16.88 | $16.47 (-2.43%) | $17.11 | $16.47 | 15,300 | $42.51 M |
| 09/16/2024 | $16.27 | $17.23 (5.9%) | $17.23 | $16.27 | 1,200 | $44.47 M |
| 09/13/2024 | $17.22 | $16.18 (-6.04%) | $17.27 | $16.18 | 1,105 | $41.76 M |
| 09/12/2024 | $16.23 | $16.60 (2.28%) | $16.80 | $16.21 | 4,832 | $42.84 M |
| 09/11/2024 | $16.25 | $16.43 (1.11%) | $16.43 | $16.20 | 6,842 | $42.41 M |
| 09/10/2024 | $16.57 | $16.35 (-1.33%) | $16.58 | $16.35 | 1,100 | $42.20 M |
| 09/09/2024 | $16.49 | $16.90 (2.49%) | $17.09 | $16.34 | 3,900 | $43.62 M |
| 09/06/2024 | $18.41 | $17.34 (-5.81%) | $18.41 | $16.54 | 10,804 | $44.75 M |
| 09/05/2024 | $18.40 | $18.70 (1.63%) | $18.72 | $18.40 | 1,204 | $48.27 M |
| 09/04/2024 | $18.49 | $18.48 (-0.05%) | $18.49 | $18.42 | 439 | $47.70 M |
| 09/03/2024 | $18.81 | $18.81 (0%) | $19.01 | $18.80 | 1,932 | $48.55 M |
| 08/30/2024 | $19.20 | $18.70 (-2.6%) | $19.20 | $18.22 | 2,600 | $48.27 M |
| 08/29/2024 | $19.19 | $19.00 (-0.99%) | $19.30 | $18.66 | 4,331 | $49.04 M |
| 08/28/2024 | $19.43 | $19.19 (-1.24%) | $19.44 | $19.19 | 6,243 | $49.53 M |
| 08/27/2024 | $19.23 | $19.20 (-0.16%) | $19.23 | $19.20 | 4,736 | $49.56 M |
| 08/26/2024 | $18.71 | $19.00 (1.55%) | $19.30 | $18.28 | 5,600 | $49.04 M |
| 08/23/2024 | $18.54 | $18.54 (0%) | $18.54 | $18.54 | 600 | $47.85 M |
| 08/22/2024 | $18.10 | $18.10 (0%) | $18.10 | $18.10 | 0 | $46.72 M |
| 08/21/2024 | $18.10 | $18.10 (0%) | $18.10 | $18.10 | 111 | $46.72 M |
| 08/20/2024 | $19.49 | $18.36 (-5.8%) | $19.49 | $18.00 | 5,000 | $47.39 M |
| 08/19/2024 | $18.38 | $17.80 (-3.16%) | $18.38 | $17.80 | 742 | $45.94 M |
| 08/16/2024 | $17.94 | $18.46 (2.9%) | $18.98 | $17.94 | 4,800 | $47.65 M |
| 08/15/2024 | $18.45 | $18.19 (-1.41%) | $18.45 | $18.19 | 700 | $46.95 M |
| 08/14/2024 | $18.77 | $18.42 (-1.86%) | $18.77 | $18.42 | 2,600 | $47.54 M |
| 08/13/2024 | $17.92 | $17.92 (0%) | $17.92 | $17.78 | 1,039 | $46.25 M |
| 08/12/2024 | $17.84 | $17.82 (-0.11%) | $17.84 | $17.82 | 514 | $45.99 M |
| 08/09/2024 | $17.80 | $17.75 (-0.28%) | $17.80 | $17.70 | 1,700 | $45.81 M |
| 08/08/2024 | $18.71 | $17.80 (-4.86%) | $18.71 | $17.72 | 1,427 | $45.94 M |
| 08/07/2024 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 313 | $44.65 M |
| 08/06/2024 | $17.35 | $17.29 (-0.35%) | $17.80 | $16.93 | 3,200 | $44.63 M |
| 08/05/2024 | $17.00 | $17.26 (1.53%) | $17.26 | $16.78 | 1,421 | $44.55 M |
| 08/02/2024 | $17.00 | $17.18 (1.06%) | $17.29 | $17.00 | 930 | $44.34 M |
| 08/01/2024 | $17.20 | $17.20 (0%) | $17.20 | $17.02 | 700 | $44.39 M |
| 07/31/2024 | $16.82 | $17.24 (2.5%) | $17.24 | $16.45 | 1,000 | $44.50 M |
| 07/30/2024 | $17.35 | $17.32 (-0.17%) | $17.35 | $17.32 | 536 | $44.70 M |
| 07/29/2024 | $16.78 | $17.08 (1.79%) | $17.08 | $16.78 | 1,000 | $44.08 M |
| 07/26/2024 | $16.96 | $17.07 (0.65%) | $17.07 | $16.96 | 715 | $44.06 M |
| 07/25/2024 | $17.08 | $17.09 (0.06%) | $17.09 | $16.30 | 800 | $44.11 M |
| 07/24/2024 | $16.90 | $16.88 (-0.12%) | $16.98 | $16.88 | 700 | $43.57 M |
| 07/23/2024 | $16.18 | $16.40 (1.36%) | $16.45 | $16.18 | 1,627 | $42.33 M |
| 07/22/2024 | $16.18 | $15.96 (-1.36%) | $16.44 | $15.45 | 1,500 | $41.19 M |
| 07/19/2024 | $17.04 | $16.37 (-3.93%) | $17.04 | $15.60 | 1,100 | $42.25 M |
| 07/18/2024 | $17.08 | $16.35 (-4.27%) | $17.08 | $16.35 | 4,237 | $42.20 M |
| 07/17/2024 | $17.08 | $16.91 (-1%) | $17.08 | $16.91 | 849 | $43.65 M |
| 07/16/2024 | $17.75 | $17.79 (0.23%) | $17.79 | $16.88 | 1,200 | $45.92 M |
| 07/15/2024 | $17.33 | $17.10 (-1.33%) | $17.33 | $17.09 | 1,042 | $44.14 M |
| 07/12/2024 | $16.78 | $16.85 (0.42%) | $16.94 | $16.34 | 1,500 | $43.49 M |
| 07/11/2024 | $14.93 | $16.58 (11.05%) | $16.58 | $14.93 | 5,800 | $42.79 M |
| 07/10/2024 | $14.70 | $14.82 (0.82%) | $14.82 | $14.70 | 976 | $38.25 M |
| 07/09/2024 | $14.30 | $14.60 (2.1%) | $14.72 | $14.30 | 1,500 | $37.68 M |
| 07/08/2024 | $14.72 | $14.69 (-0.2%) | $14.77 | $14.40 | 1,149 | $37.92 M |
| 07/05/2024 | $14.45 | $14.36 (-0.62%) | $14.45 | $14.25 | 2,500 | $37.06 M |
| 07/03/2024 | $14.30 | $14.20 (-0.7%) | $14.50 | $14.20 | 6,100 | $36.65 M |
| 07/02/2024 | $14.75 | $14.59 (-1.08%) | $14.75 | $14.40 | 5,304 | $37.66 M |
| 07/01/2024 | $16.18 | $14.01 (-13.41%) | $16.18 | $14.01 | 6,000 | $36.16 M |
| 06/28/2024 | $15.41 | $15.22 (-1.23%) | $15.50 | $15.19 | 1,313 | $39.28 M |