5 DAY PERFORMANCE
+5.82%
1 MONTH PERFORMANCE
+25.45%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
-11.42%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+18.94%
Rand Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $18.05 | $19.28 (6.81%) | $19.28 | $18.05 | 4.75 K | $55.32 M |
| 07/18/2025 | $18.41 | $18.60 (1.03%) | $19.80 | $18.06 | 3.30 K | $53.37 M |
| 07/17/2025 | $18.39 | $18.86 (2.56%) | $19.55 | $18.00 | 7.42 K | $54.12 M |
| 07/16/2025 | $18.17 | $18.40 (1.27%) | $18.70 | $17.00 | 5.85 K | $52.80 M |
| 07/15/2025 | $17.00 | $18.32 (7.76%) | $19.78 | $17.00 | 24.11 K | $52.57 M |
| 07/14/2025 | $17.82 | $17.50 (-1.8%) | $17.82 | $17.27 | 3.77 K | $50.21 M |
| 07/11/2025 | $16.71 | $17.44 (4.37%) | $17.44 | $16.63 | 8.04 K | $50.04 M |
| 07/10/2025 | $16.88 | $16.68 (-1.18%) | $16.88 | $16.26 | 4.30 K | $47.86 M |
| 07/09/2025 | $16.52 | $16.67 (0.91%) | $16.89 | $16.35 | 2.20 K | $47.83 M |
| 07/08/2025 | $16.86 | $16.52 (-2.02%) | $16.86 | $16.26 | 1.70 K | $47.40 M |
| 07/07/2025 | $16.30 | $16.30 (0%) | $16.89 | $16.30 | 11.84 K | $46.77 M |
| 07/03/2025 | $16.20 | $16.20 (0%) | $16.31 | $16.20 | 3.74 K | $46.48 M |
| 07/02/2025 | $16.27 | $16.28 (0.06%) | $16.55 | $16.11 | 3.35 K | $46.71 M |
| 07/01/2025 | $16.07 | $16.30 (1.43%) | $16.50 | $15.98 | 9.70 K | $46.77 M |
| 06/30/2025 | $15.74 | $16.12 (2.41%) | $16.14 | $15.51 | 11.60 K | $46.25 M |
| 06/27/2025 | $15.37 | $15.50 (0.85%) | $15.73 | $15.37 | 1.60 K | $44.47 M |
| 06/26/2025 | $15.45 | $15.36 (-0.58%) | $15.75 | $15.00 | 5.60 K | $44.07 M |
| 06/25/2025 | $15.50 | $15.30 (-1.29%) | $15.50 | $15.30 | 6.01 K | $43.90 M |
| 06/24/2025 | $15.45 | $15.36 (-0.58%) | $15.50 | $15.36 | 3.70 K | $44.07 M |
| 06/23/2025 | $15.64 | $15.40 (-1.53%) | $15.89 | $15.31 | 4.31 K | $44.19 M |
| 06/20/2025 | $15.31 | $15.52 (1.37%) | $15.58 | $15.31 | 3.80 K | $44.53 M |
| 06/18/2025 | $15.60 | $15.50 (-0.64%) | $15.60 | $15.35 | 3.83 K | $44.47 M |
| 06/17/2025 | $15.75 | $15.59 (-1.02%) | $15.75 | $15.50 | 2.44 K | $44.73 M |
| 06/16/2025 | $15.48 | $15.50 (0.13%) | $15.50 | $15.26 | 5.02 K | $44.47 M |
| 06/13/2025 | $15.15 | $15.50 (2.31%) | $15.50 | $15.15 | 3.53 K | $44.47 M |
| 06/12/2025 | $15.27 | $15.50 (1.51%) | $15.50 | $15.25 | 2.60 K | $44.47 M |
| 06/11/2025 | $15.22 | $15.00 (-1.45%) | $15.25 | $15.00 | 2.84 K | $43.04 M |
| 06/10/2025 | $15.35 | $14.95 (-2.61%) | $15.49 | $14.95 | 6.41 K | $42.90 M |
| 06/09/2025 | $15.47 | $15.13 (-2.2%) | $15.50 | $15.13 | 3.21 K | $43.41 M |
| 06/06/2025 | $15.50 | $15.13 (-2.39%) | $15.50 | $15.01 | 4.50 K | $43.41 M |
| 06/05/2025 | $15.59 | $15.50 (-0.58%) | $15.99 | $15.10 | 2.50 K | $44.47 M |
| 06/04/2025 | $15.48 | $15.48 (0%) | $15.69 | $15.25 | 4.20 K | $44.42 M |
| 06/03/2025 | $15.00 | $15.08 (0.53%) | $16.36 | $15.00 | 31.50 K | $43.27 M |
| 06/02/2025 | $16.11 | $15.12 (-6.15%) | $16.39 | $15.04 | 6.07 K | $43.38 M |
| 05/30/2025 | $15.81 | $16.25 (2.78%) | $16.25 | $15.43 | 6.00 K | $46.63 M |
| 05/29/2025 | $16.33 | $16.53 (1.22%) | $16.60 | $16.15 | 5.71 K | $47.43 M |
| 05/28/2025 | $15.60 | $16.07 (3.01%) | $16.84 | $15.60 | 4.00 K | $46.11 M |
| 05/27/2025 | $16.00 | $15.50 (-3.12%) | $16.58 | $15.50 | 12.30 K | $44.47 M |
| 05/23/2025 | $16.24 | $16.25 (0.06%) | $17.03 | $16.24 | 643 | $46.63 M |
| 05/22/2025 | $15.77 | $16.61 (5.33%) | $16.76 | $15.77 | 11.52 K | $47.66 M |
| 05/21/2025 | $16.02 | $16.00 (-0.12%) | $16.87 | $16.00 | 8.80 K | $45.91 M |
| 05/20/2025 | $16.98 | $16.35 (-3.71%) | $17.18 | $16.01 | 4.36 K | $46.91 M |
| 05/19/2025 | $16.90 | $17.23 (1.95%) | $17.46 | $16.01 | 5.30 K | $49.44 M |
| 05/16/2025 | $16.10 | $16.77 (4.16%) | $17.30 | $15.75 | 5.50 K | $48.12 M |
| 05/15/2025 | $18.11 | $15.77 (-12.92%) | $18.11 | $15.77 | 9.46 K | $45.25 M |
| 05/14/2025 | $18.04 | $18.25 (1.16%) | $18.77 | $17.07 | 7.59 K | $52.37 M |
| 05/13/2025 | $18.41 | $18.06 (-1.9%) | $18.41 | $18.06 | 9.82 K | $51.82 M |
| 05/12/2025 | $18.40 | $18.80 (2.17%) | $18.93 | $18.02 | 3.10 K | $53.94 M |
| 05/09/2025 | $18.22 | $18.22 (0%) | $19.66 | $18.22 | 1.50 K | $52.28 M |
| 05/08/2025 | $18.24 | $18.22 (-0.11%) | $18.95 | $18.22 | 2.93 K | $52.28 M |
| 05/07/2025 | $19.15 | $18.22 (-4.86%) | $19.23 | $18.22 | 4.10 K | $52.28 M |
| 05/06/2025 | $19.03 | $18.21 (-4.31%) | $19.25 | $18.21 | 3.25 K | $52.25 M |
| 05/05/2025 | $18.31 | $19.40 (5.95%) | $19.70 | $18.00 | 6.72 K | $55.67 M |
| 05/02/2025 | $18.57 | $18.72 (0.81%) | $19.00 | $18.57 | 5.92 K | $53.71 M |
| 05/01/2025 | $19.00 | $18.80 (-1.05%) | $19.00 | $18.59 | 2.80 K | $53.94 M |
| 04/30/2025 | $19.15 | $19.10 (-0.26%) | $19.15 | $19.10 | 1.83 K | $49.30 M |
| 04/29/2025 | $18.98 | $18.98 (0%) | $18.98 | $18.98 | 1.40 K | $48.99 M |
| 04/28/2025 | $18.93 | $18.93 (0%) | $19.03 | $18.51 | 3.50 K | $48.86 M |
| 04/25/2025 | $19.33 | $19.03 (-1.55%) | $19.33 | $19.03 | 3.50 K | $49.12 M |
| 04/24/2025 | $19.38 | $19.43 (0.26%) | $19.43 | $19.18 | 2.80 K | $50.15 M |
| 04/23/2025 | $20.95 | $19.80 (-5.49%) | $20.95 | $19.02 | 2.61 K | $51.10 M |
| 04/22/2025 | $18.85 | $19.60 (3.98%) | $20.17 | $18.85 | 3.41 K | $50.59 M |
| 04/21/2025 | $21.00 | $19.30 (-8.1%) | $21.00 | $19.30 | 4.70 K | $49.81 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.
