5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-17.06%
YEAR-TO-DATE PERFORMANCE
-28.78%
1 YEAR PERFORMANCE
-17.61%
Rand Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $14.00 | $13.90 (-0.71%) | $14.00 | $13.88 | 1.94 K | $41.28 M |
| 11/13/2025 | $13.98 | $13.87 (-0.79%) | $13.98 | $13.87 | 1.60 K | $41.19 M |
| 11/12/2025 | $13.87 | $13.79 (-0.58%) | $14.00 | $13.79 | 1.33 K | $40.95 M |
| 11/11/2025 | $14.00 | $13.88 (-0.86%) | $14.00 | $13.88 | 1.73 K | $41.22 M |
| 11/10/2025 | $14.00 | $13.75 (-1.79%) | $14.00 | $13.75 | 4.33 K | $40.83 M |
| 11/07/2025 | $13.40 | $14.00 (4.48%) | $14.00 | $13.40 | 1.42 K | $41.58 M |
| 11/06/2025 | $13.55 | $13.93 (2.8%) | $13.93 | $13.55 | 2.93 K | $41.37 M |
| 11/05/2025 | $13.82 | $13.66 (-1.16%) | $13.85 | $13.65 | 3.73 K | $40.57 M |
| 11/04/2025 | $13.61 | $13.81 (1.47%) | $13.81 | $13.61 | 2.77 K | $41.01 M |
| 11/03/2025 | $13.60 | $13.61 (0.07%) | $13.69 | $13.60 | 2.02 K | $40.42 M |
| 10/31/2025 | $13.75 | $13.71 (-0.29%) | $13.91 | $13.70 | 4.60 K | $40.72 M |
| 10/30/2025 | $13.75 | $13.99 (1.75%) | $13.99 | $13.55 | 2.55 K | $41.55 M |
| 10/29/2025 | $13.70 | $13.96 (1.9%) | $13.96 | $13.70 | 3.10 K | $41.46 M |
| 10/28/2025 | $13.62 | $13.85 (1.69%) | $14.00 | $13.62 | 2.20 K | $41.13 M |
| 10/27/2025 | $13.76 | $13.62 (-1.02%) | $13.76 | $13.50 | 7.05 K | $40.45 M |
| 10/24/2025 | $14.00 | $13.50 (-3.57%) | $14.00 | $13.50 | 9.10 K | $40.09 M |
| 10/23/2025 | $13.53 | $13.76 (1.7%) | $13.76 | $13.53 | 2.23 K | $40.86 M |
| 10/22/2025 | $13.56 | $13.80 (1.77%) | $13.80 | $13.56 | 2.15 K | $40.98 M |
| 10/21/2025 | $14.00 | $13.90 (-0.71%) | $14.15 | $13.65 | 1.40 K | $41.28 M |
| 10/20/2025 | $13.55 | $14.48 (6.86%) | $14.49 | $13.55 | 2.30 K | $43.00 M |
| 10/17/2025 | $13.70 | $13.58 (-0.88%) | $13.90 | $13.58 | 2.00 K | $40.33 M |
| 10/16/2025 | $13.61 | $13.96 (2.57%) | $13.96 | $13.61 | 3.90 K | $41.46 M |
| 10/15/2025 | $14.09 | $14.09 (0%) | $14.09 | $14.09 | 700 | $41.84 M |
| 10/14/2025 | $14.48 | $14.23 (-1.73%) | $14.48 | $13.93 | 1.40 K | $42.26 M |
| 10/13/2025 | $14.03 | $14.22 (1.35%) | $14.49 | $13.85 | 6.03 K | $42.23 M |
| 10/10/2025 | $14.41 | $14.25 (-1.11%) | $14.41 | $14.00 | 6.90 K | $42.32 M |
| 10/09/2025 | $14.10 | $14.01 (-0.64%) | $14.16 | $14.01 | 6.20 K | $41.61 M |
| 10/08/2025 | $14.85 | $14.06 (-5.32%) | $14.85 | $14.06 | 3.50 K | $41.76 M |
| 10/07/2025 | $14.33 | $14.37 (0.28%) | $15.07 | $14.33 | 2.30 K | $42.68 M |
| 10/06/2025 | $14.85 | $14.76 (-0.61%) | $15.32 | $14.27 | 8.70 K | $43.83 M |
| 10/03/2025 | $15.10 | $15.05 (-0.33%) | $15.10 | $15.05 | 911 | $44.70 M |
| 10/02/2025 | $14.90 | $14.92 (0.13%) | $15.22 | $14.90 | 700 | $44.31 M |
| 10/01/2025 | $14.79 | $14.92 (0.88%) | $15.14 | $14.50 | 3.50 K | $44.31 M |
| 09/30/2025 | $15.23 | $14.50 (-4.79%) | $15.23 | $14.50 | 2.10 K | $43.06 M |
| 09/29/2025 | $15.17 | $14.56 (-4.02%) | $15.17 | $14.56 | 1.90 K | $43.24 M |
| 09/26/2025 | $14.61 | $15.22 (4.18%) | $15.22 | $14.61 | 3.40 K | $45.20 M |
| 09/25/2025 | $14.86 | $14.71 (-1.01%) | $14.86 | $14.65 | 8.70 K | $43.69 M |
| 09/24/2025 | $14.65 | $14.86 (1.43%) | $14.98 | $14.65 | 3.50 K | $44.13 M |
| 09/23/2025 | $15.00 | $14.64 (-2.4%) | $15.00 | $14.64 | 1.71 K | $43.48 M |
| 09/22/2025 | $14.97 | $14.72 (-1.67%) | $15.26 | $14.61 | 3.41 K | $43.72 M |
| 09/19/2025 | $14.91 | $14.70 (-1.41%) | $15.26 | $14.61 | 3.04 K | $43.66 M |
| 09/18/2025 | $14.61 | $14.75 (0.96%) | $15.25 | $14.61 | 7.12 K | $43.80 M |
| 09/17/2025 | $15.50 | $15.21 (-1.87%) | $15.50 | $14.50 | 4.43 K | $45.17 M |
| 09/16/2025 | $14.88 | $14.56 (-2.15%) | $15.00 | $14.56 | 3.40 K | $43.24 M |
| 09/15/2025 | $14.56 | $14.56 (0%) | $15.25 | $14.50 | 10.54 K | $43.24 M |
| 09/12/2025 | $14.87 | $14.70 (-1.14%) | $14.88 | $14.55 | 6.44 K | $43.66 M |
| 09/11/2025 | $15.00 | $14.88 (-0.8%) | $15.00 | $14.88 | 3.31 K | $44.19 M |
| 09/10/2025 | $14.88 | $14.88 (0%) | $14.92 | $14.78 | 2.03 K | $44.19 M |
| 09/09/2025 | $15.25 | $14.78 (-3.08%) | $15.25 | $14.75 | 1.64 K | $43.89 M |
| 09/08/2025 | $15.00 | $14.83 (-1.13%) | $15.00 | $14.80 | 6.32 K | $44.04 M |
| 09/05/2025 | $14.75 | $14.91 (1.08%) | $15.28 | $14.75 | 10.51 K | $44.28 M |
| 09/04/2025 | $16.73 | $14.55 (-13.03%) | $16.73 | $14.54 | 6.62 K | $43.21 M |
| 09/03/2025 | $15.62 | $15.25 (-2.37%) | $15.88 | $15.25 | 6.73 K | $45.29 M |
| 09/02/2025 | $15.55 | $15.80 (1.61%) | $16.25 | $15.55 | 5.90 K | $46.92 M |
| 08/29/2025 | $15.55 | $16.13 (3.73%) | $16.74 | $15.55 | 6.70 K | $47.90 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.
