5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-20.58%
6 MONTH PERFORMANCE
-27.68%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
-57.74%
Rand Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $11.02 | $10.99 (-0.23%) | $11.06 | $10.78 | 1.85 K | $32.04 M |
| 02/13/2026 | $10.77 | $11.06 (2.69%) | $11.06 | $10.77 | 500 | $32.85 M |
| 02/12/2026 | $10.92 | $10.99 (0.64%) | $11.13 | $10.91 | 3.00 K | $32.64 M |
| 02/11/2026 | $11.15 | $11.04 (-0.99%) | $11.15 | $10.79 | 2.00 K | $32.79 M |
| 02/10/2026 | $10.48 | $10.86 (3.63%) | $10.86 | $10.48 | 1.72 K | $32.25 M |
| 02/09/2026 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.95 | 1.23 K | $32.52 M |
| 02/06/2026 | $10.45 | $10.88 (4.11%) | $10.88 | $10.30 | 7.54 K | $32.31 M |
| 02/05/2026 | $10.86 | $10.30 (-5.16%) | $10.88 | $10.05 | 18.20 K | $30.59 M |
| 02/04/2026 | $10.78 | $10.58 (-1.86%) | $10.92 | $10.58 | 3.90 K | $31.42 M |
| 02/03/2026 | $10.76 | $10.67 (-0.84%) | $11.10 | $10.67 | 8.02 K | $31.69 M |
| 02/02/2026 | $11.40 | $11.19 (-1.84%) | $11.40 | $11.00 | 4.90 K | $33.23 M |
| 01/30/2026 | $11.21 | $11.24 (0.27%) | $11.26 | $11.00 | 4.05 K | $33.38 M |
| 01/29/2026 | $11.21 | $11.39 (1.61%) | $11.39 | $11.21 | 1.31 K | $33.83 M |
| 01/28/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 2.00 K | $33.41 M |
| 01/27/2026 | $11.37 | $11.23 (-1.23%) | $11.44 | $11.23 | 1.70 K | $33.35 M |
| 01/26/2026 | $11.15 | $11.32 (1.52%) | $11.45 | $11.00 | 3.20 K | $33.62 M |
| 01/23/2026 | $11.42 | $11.20 (-1.93%) | $11.47 | $11.20 | 2.54 K | $33.26 M |
| 01/22/2026 | $11.33 | $11.47 (1.24%) | $11.48 | $11.23 | 4.70 K | $34.06 M |
| 01/21/2026 | $11.37 | $11.41 (0.35%) | $11.48 | $11.37 | 3.21 K | $33.89 M |
| 01/20/2026 | $11.64 | $11.33 (-2.66%) | $11.74 | $11.23 | 9.23 K | $33.65 M |
| 01/16/2026 | $12.15 | $11.95 (-1.65%) | $12.19 | $11.68 | 12.95 K | $35.49 M |
| 01/15/2026 | $11.95 | $11.66 (-2.43%) | $12.50 | $11.66 | 9.41 K | $34.63 M |
| 01/14/2026 | $11.72 | $11.96 (2.05%) | $11.96 | $11.72 | 2.81 K | $35.52 M |
| 01/13/2026 | $11.88 | $11.79 (-0.76%) | $11.88 | $11.66 | 2.70 K | $35.01 M |
| 01/12/2026 | $12.00 | $11.50 (-4.17%) | $12.00 | $11.50 | 7.60 K | $34.15 M |
| 01/09/2026 | $11.48 | $11.45 (-0.26%) | $11.79 | $11.45 | 13.30 K | $34.00 M |
| 01/08/2026 | $11.55 | $11.62 (0.61%) | $11.72 | $11.46 | 3.01 K | $34.51 M |
| 01/07/2026 | $11.88 | $11.55 (-2.78%) | $11.88 | $11.20 | 5.34 K | $34.30 M |
| 01/06/2026 | $11.17 | $11.21 (0.36%) | $11.52 | $11.17 | 9.71 K | $33.29 M |
| 01/05/2026 | $11.60 | $11.24 (-3.1%) | $11.98 | $11.15 | 6.50 K | $33.38 M |
| 01/02/2026 | $11.35 | $11.60 (2.2%) | $11.94 | $11.35 | 3.72 K | $34.45 M |
| 12/31/2025 | $11.71 | $11.36 (-2.99%) | $11.95 | $11.36 | 11.42 K | $33.74 M |
| 12/30/2025 | $11.54 | $11.70 (1.39%) | $11.85 | $11.22 | 10.45 K | $34.75 M |
| 12/29/2025 | $11.22 | $11.55 (2.94%) | $11.96 | $11.22 | 12.01 K | $34.30 M |
| 12/26/2025 | $11.35 | $11.16 (-1.67%) | $11.35 | $10.58 | 26.90 K | $33.14 M |
| 12/24/2025 | $10.60 | $11.35 (7.08%) | $12.00 | $10.60 | 18.40 K | $33.71 M |
| 12/23/2025 | $12.39 | $10.60 (-14.45%) | $12.62 | $10.56 | 35.10 K | $31.48 M |
| 12/22/2025 | $13.47 | $12.00 (-10.91%) | $13.65 | $11.77 | 25.45 K | $35.64 M |
| 12/19/2025 | $14.50 | $13.50 (-6.9%) | $15.09 | $13.50 | 16.12 K | $40.09 M |
| 12/18/2025 | $14.88 | $15.33 (3.02%) | $15.33 | $14.71 | 3.72 K | $45.53 M |
| 12/17/2025 | $16.15 | $14.94 (-7.49%) | $16.15 | $14.94 | 10.50 K | $44.37 M |
| 12/16/2025 | $15.87 | $16.31 (2.77%) | $16.88 | $15.86 | 7.54 K | $48.44 M |
| 12/15/2025 | $16.25 | $17.00 (4.62%) | $17.49 | $16.24 | 50.50 K | $50.49 M |
| 12/12/2025 | $15.78 | $15.96 (1.14%) | $16.00 | $15.65 | 6.96 K | $47.40 M |
| 12/11/2025 | $15.79 | $15.95 (1.01%) | $16.00 | $15.68 | 8.91 K | $47.37 M |
| 12/10/2025 | $15.29 | $15.77 (3.14%) | $15.84 | $15.08 | 16.12 K | $46.83 M |
| 12/09/2025 | $14.86 | $15.41 (3.7%) | $15.48 | $14.86 | 7.40 K | $45.76 M |
| 12/08/2025 | $14.92 | $15.02 (0.67%) | $15.26 | $14.80 | 3.10 K | $44.61 M |
| 12/05/2025 | $15.09 | $15.10 (0.07%) | $15.41 | $14.76 | 8.72 K | $44.84 M |
| 12/04/2025 | $14.40 | $15.38 (6.81%) | $15.49 | $14.39 | 10.40 K | $45.68 M |
| 12/03/2025 | $13.95 | $14.20 (1.79%) | $14.25 | $13.95 | 2.80 K | $42.17 M |
| 12/02/2025 | $14.22 | $14.03 (-1.34%) | $14.23 | $14.01 | 2.40 K | $41.67 M |
| 12/01/2025 | $13.85 | $13.92 (0.51%) | $13.94 | $13.63 | 6.52 K | $41.34 M |
| 11/28/2025 | $13.85 | $13.50 (-2.53%) | $13.85 | $13.50 | 633 | $40.09 M |
| 11/26/2025 | $13.90 | $13.86 (-0.29%) | $14.00 | $13.25 | 2.41 K | $41.16 M |
| 11/25/2025 | $13.75 | $13.63 (-0.87%) | $13.99 | $13.60 | 1.60 K | $40.48 M |
| 11/24/2025 | $13.64 | $13.50 (-1.03%) | $13.77 | $13.50 | 1.70 K | $40.09 M |
| 11/21/2025 | $13.70 | $13.70 (0%) | $13.97 | $13.70 | 6.50 K | $40.69 M |
| 11/20/2025 | $13.83 | $13.87 (0.29%) | $13.87 | $13.83 | 1.77 K | $41.19 M |
| 11/19/2025 | $14.04 | $13.88 (-1.14%) | $14.04 | $13.88 | 1.10 K | $41.22 M |
| 11/18/2025 | $13.93 | $13.99 (0.43%) | $14.00 | $13.85 | 1.70 K | $41.55 M |
| 11/17/2025 | $13.99 | $13.85 (-1%) | $14.00 | $13.76 | 2.40 K | $41.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
