5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-14.79%
3 MONTH PERFORMANCE
-33.36%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
-16.78%
1 YEAR PERFORMANCE
-5.71%
Rand Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $19.05 | $19.80 (3.94%) | $21.30 | $19.05 | 25.12 K | $51.10 M |
| 04/16/2025 | $18.97 | $19.25 (1.48%) | $20.02 | $18.74 | 15.72 K | $49.68 M |
| 04/15/2025 | $18.00 | $19.27 (7.06%) | $19.78 | $18.00 | 10.10 K | $49.74 M |
| 04/14/2025 | $19.05 | $17.82 (-6.46%) | $19.25 | $17.07 | 4.80 K | $45.99 M |
| 04/11/2025 | $18.49 | $18.49 (0%) | $18.49 | $18.49 | 0 | $47.72 M |
| 04/10/2025 | $18.21 | $18.49 (1.54%) | $20.00 | $17.52 | 10.30 K | $47.72 M |
| 04/09/2025 | $16.83 | $18.23 (8.32%) | $18.24 | $16.31 | 7.01 K | $47.05 M |
| 04/08/2025 | $16.98 | $16.84 (-0.82%) | $18.13 | $16.46 | 8.80 K | $43.46 M |
| 04/07/2025 | $18.10 | $16.99 (-6.13%) | $18.25 | $16.21 | 24.20 K | $43.85 M |
| 04/04/2025 | $18.70 | $18.94 (1.28%) | $19.00 | $18.21 | 11.46 K | $48.88 M |
| 04/03/2025 | $19.30 | $19.29 (-0.05%) | $19.54 | $19.03 | 3.21 K | $49.79 M |
| 04/02/2025 | $19.59 | $19.54 (-0.26%) | $19.59 | $19.00 | 9.00 K | $50.43 M |
| 04/01/2025 | $19.18 | $19.38 (1.04%) | $19.38 | $19.18 | 7.04 K | $50.02 M |
| 03/31/2025 | $18.75 | $18.77 (0.11%) | $18.87 | $18.75 | 3.54 K | $48.45 M |
| 03/28/2025 | $19.52 | $19.17 (-1.79%) | $19.52 | $18.62 | 3.49 K | $49.48 M |
| 03/27/2025 | $18.99 | $19.59 (3.16%) | $19.59 | $18.99 | 2.40 K | $50.56 M |
| 03/26/2025 | $18.85 | $19.00 (0.8%) | $19.60 | $18.50 | 7.90 K | $49.04 M |
| 03/25/2025 | $19.06 | $18.90 (-0.84%) | $19.70 | $18.90 | 7.90 K | $48.78 M |
| 03/24/2025 | $19.27 | $19.01 (-1.35%) | $19.92 | $18.90 | 10.21 K | $49.07 M |
| 03/21/2025 | $19.00 | $19.92 (4.84%) | $19.92 | $18.80 | 8.19 K | $51.41 M |
| 03/20/2025 | $18.47 | $19.45 (5.31%) | $20.00 | $18.47 | 4.50 K | $50.20 M |
| 03/19/2025 | $20.80 | $18.50 (-11.06%) | $20.80 | $18.30 | 30.90 K | $47.75 M |
| 03/18/2025 | $20.00 | $19.86 (-0.7%) | $20.90 | $19.83 | 8.01 K | $51.26 M |
| 03/17/2025 | $22.07 | $20.01 (-9.33%) | $22.13 | $20.00 | 29.10 K | $51.65 M |
| 03/14/2025 | $24.99 | $22.50 (-9.96%) | $24.99 | $22.02 | 12.60 K | $58.07 M |
| 03/13/2025 | $24.88 | $24.48 (-1.61%) | $25.34 | $24.16 | 18.40 K | $63.18 M |
| 03/12/2025 | $23.43 | $24.50 (4.57%) | $26.00 | $23.38 | 18.60 K | $63.24 M |
| 03/11/2025 | $19.04 | $23.38 (22.79%) | $23.99 | $18.72 | 38.76 K | $60.34 M |
| 03/10/2025 | $22.47 | $19.42 (-13.57%) | $22.47 | $18.70 | 25.00 K | $50.12 M |
| 03/07/2025 | $22.01 | $22.01 (0%) | $22.67 | $22.01 | 21.70 K | $56.81 M |
| 03/06/2025 | $22.02 | $22.01 (-0.05%) | $22.99 | $22.01 | 19.01 K | $56.81 M |
| 03/05/2025 | $22.82 | $22.37 (-1.97%) | $22.83 | $21.64 | 29.83 K | $57.74 M |
| 03/04/2025 | $24.00 | $22.80 (-5%) | $24.00 | $22.01 | 27.88 K | $58.85 M |
| 03/03/2025 | $23.52 | $24.04 (2.21%) | $25.42 | $22.01 | 33.03 K | $62.05 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.
