• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $296.98
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.54
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.28
Rand Capital Corporation (RAND) Charts

Rand Capital Corporation (RAND) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$16.18

-$0.41

(-2.47%)

Day's range
$16.18
Day's range
$17.22
  • 5 DAY PERFORMANCE

    -1.52%
  • 1 MONTH PERFORMANCE

    -12.35%
  • 3 MONTH PERFORMANCE

    +4.05%
  • 6 MONTH PERFORMANCE

    +17.25%
  • YEAR-TO-DATE PERFORMANCE

    +24.56%
  • 1 YEAR PERFORMANCE

    +19.85%

Rand Capital Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
06/27/2024 $16.29 $15.80   (-3.01%) $16.29 $15.80 3,741 $40.78 M
06/26/2024 $16.00 $16.00   (0%) $16.20 $16.00 2,033 $41.30 M
06/25/2024 $16.00 $16.36   (2.25%) $16.50 $16.00 2,200 $42.23 M
06/24/2024 $16.00 $15.98   (-0.13%) $16.00 $15.50 2,600 $41.24 M
06/21/2024 $15.50 $16.00   (3.23%) $16.00 $15.50 1,000 $41.30 M
06/20/2024 $16.75 $16.29   (-2.75%) $16.75 $16.00 1,700 $42.04 M
06/18/2024 $15.77 $16.00   (1.46%) $16.00 $15.75 1,107 $41.30 M
06/17/2024 $16.14 $16.30   (0.99%) $16.36 $16.14 1,836 $42.07 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.