-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
-1.65% -
3 MONTH PERFORMANCE
-9.33% -
6 MONTH PERFORMANCE
+7.96% -
YEAR-TO-DATE PERFORMANCE
+24.25% -
1 YEAR PERFORMANCE
+24.83%
Rand Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.14 | $16.14 (0%) | $16.14 | $16.14 | 232 | $41.66 M |
| 11/15/2024 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $41.30 M |
| 11/14/2024 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $41.30 M |
| 11/13/2024 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 427 | $41.30 M |
| 11/12/2024 | $16.31 | $16.25 (-0.37%) | $16.50 | $16.02 | 13,200 | $41.94 M |
| 11/11/2024 | $16.45 | $16.40 (-0.3%) | $16.52 | $16.40 | 1,920 | $42.33 M |
| 11/08/2024 | $16.52 | $16.52 (0%) | $16.52 | $16.52 | 742 | $42.64 M |
| 11/07/2024 | $16.45 | $16.53 (0.49%) | $16.53 | $16.45 | 600 | $42.66 M |
| 11/06/2024 | $16.43 | $16.43 (0%) | $16.43 | $16.43 | 144 | $42.41 M |
| 11/05/2024 | $16.38 | $16.48 (0.61%) | $16.48 | $16.34 | 2,328 | $42.54 M |
| 11/04/2024 | $16.23 | $16.23 (0%) | $16.23 | $16.23 | 642 | $41.89 M |
| 11/01/2024 | $16.19 | $16.23 (0.25%) | $16.23 | $16.19 | 628 | $41.89 M |
| 10/31/2024 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $41.30 M |
| 10/30/2024 | $16.00 | $16.00 (0%) | $16.16 | $16.00 | 7,200 | $41.30 M |
| 10/29/2024 | $16.13 | $16.13 (0%) | $16.13 | $16.13 | 0 | $41.63 M |
| 10/28/2024 | $16.22 | $16.13 (-0.55%) | $16.25 | $16.00 | 5,000 | $41.63 M |
| 10/25/2024 | $16.41 | $16.41 (0%) | $16.41 | $16.41 | 0 | $42.35 M |
| 10/24/2024 | $17.03 | $16.41 (-3.64%) | $17.03 | $16.41 | 822 | $42.35 M |
| 10/23/2024 | $17.00 | $16.77 (-1.35%) | $17.00 | $16.77 | 409 | $43.28 M |
| 10/22/2024 | $16.77 | $16.77 (0%) | $16.77 | $16.77 | 0 | $43.28 M |
| 10/21/2024 | $16.77 | $16.77 (0%) | $16.77 | $16.77 | 500 | $43.28 M |
| 10/18/2024 | $16.41 | $16.41 (0%) | $16.41 | $16.41 | 300 | $42.35 M |
| 10/17/2024 | $16.51 | $16.41 (-0.61%) | $16.51 | $16.41 | 1,229 | $42.35 M |
| 10/16/2024 | $16.90 | $16.60 (-1.78%) | $16.91 | $16.51 | 4,300 | $42.84 M |
| 10/15/2024 | $16.97 | $16.39 (-3.42%) | $16.97 | $16.39 | 1,720 | $42.30 M |
| 10/14/2024 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $44.21 M |
| 10/11/2024 | $17.13 | $17.13 (0%) | $17.13 | $17.13 | 0 | $44.21 M |
| 10/10/2024 | $16.58 | $17.13 (3.32%) | $17.13 | $16.58 | 800 | $44.21 M |
| 10/09/2024 | $17.01 | $17.02 (0.06%) | $17.02 | $17.01 | 1,500 | $43.93 M |
| 10/08/2024 | $16.72 | $16.75 (0.18%) | $17.26 | $16.72 | 500 | $43.23 M |
| 10/07/2024 | $16.46 | $16.48 (0.12%) | $16.79 | $16.46 | 750 | $42.54 M |
| 10/04/2024 | $16.53 | $16.89 (2.18%) | $17.11 | $16.53 | 802 | $43.59 M |
| 10/03/2024 | $16.42 | $16.88 (2.8%) | $16.88 | $16.42 | 2,719 | $43.57 M |
| 10/02/2024 | $16.44 | $16.77 (2.01%) | $16.77 | $16.44 | 300 | $43.28 M |
| 10/01/2024 | $16.41 | $16.41 (0%) | $16.41 | $16.41 | 147 | $42.35 M |
| 09/30/2024 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 0 | $43.36 M |
| 09/27/2024 | $17.00 | $16.80 (-1.18%) | $17.16 | $16.27 | 9,432 | $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 |