Rand Capital Corporation (RAND)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

14.10

-0.09

(-0.63%)

As of 04:00PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	14.00	14.10	14.10	14.10	14.10	9
26 Apr 2024	13.69	14.19	13.69	14.19	14.19	3,400
25 Apr 2024	13.75	13.90	13.75	13.90	13.90	3,700
24 Apr 2024	13.78	13.78	13.78	13.78	13.78	100
23 Apr 2024	13.81	13.90	13.81	13.86	13.86	2,200
22 Apr 2024	13.85	13.85	13.85	13.85	13.85	400
19 Apr 2024	13.81	13.81	13.76	13.77	13.77	1,000
18 Apr 2024	13.87	13.87	13.87	13.87	13.87	100
17 Apr 2024	13.83	13.83	13.83	13.83	13.83	300
16 Apr 2024	13.83	13.83	13.83	13.83	13.83	300
15 Apr 2024	13.98	13.98	13.98	13.98	13.98	600
12 Apr 2024	13.89	13.99	13.89	13.99	13.99	300
11 Apr 2024	13.98	13.98	13.98	13.98	13.98	100
10 Apr 2024	13.98	13.98	13.98	13.98	13.98	-
09 Apr 2024	13.98	13.98	13.98	13.98	13.98	300
08 Apr 2024	13.75	13.97	13.75	13.97	13.97	800
05 Apr 2024	13.79	13.79	13.75	13.75	13.75	800
04 Apr 2024	13.90	13.90	13.90	13.90	13.90	100
03 Apr 2024	13.99	14.07	13.99	14.07	14.07	1,900
02 Apr 2024	14.17	14.17	14.14	14.14	14.14	500
01 Apr 2024	14.03	14.03	13.76	13.80	13.80	1,400
28 Mar 2024	13.97	13.97	13.97	13.97	13.97	900
27 Mar 2024	13.80	13.80	13.80	13.80	13.80	-
26 Mar 2024	13.80	13.80	13.80	13.80	13.80	200
25 Mar 2024	13.98	13.98	13.75	13.75	13.75	1,300
22 Mar 2024	14.10	14.10	14.10	14.10	14.10	200
21 Mar 2024	13.80	14.01	13.80	14.01	14.01	700
20 Mar 2024	13.80	13.80	13.80	13.80	13.80	-
19 Mar 2024	13.80	13.80	13.80	13.80	13.80	300
18 Mar 2024	13.80	13.80	13.80	13.80	13.80	200
15 Mar 2024	13.81	13.83	13.80	13.80	13.80	1,000
14 Mar 2024	13.80	13.95	13.80	13.92	13.92	2,000
13 Mar 2024	13.75	13.99	13.75	13.88	13.88	1,100
12 Mar 2024	13.75	13.95	13.75	13.88	13.88	4,600
12 Mar 2024	0.25 Dividend
11 Mar 2024	13.90	13.90	13.77	13.87	13.62	1,200
08 Mar 2024	13.79	13.79	13.79	13.79	13.54	700
07 Mar 2024	13.79	14.05	13.79	13.99	13.74	2,300
06 Mar 2024	13.95	14.08	13.95	13.95	13.70	3,700
05 Mar 2024	14.02	14.05	13.75	13.75	13.50	5,200
04 Mar 2024	13.75	13.88	13.75	13.88	13.63	900
01 Mar 2024	13.82	13.82	13.75	13.75	13.50	800
29 Feb 2024	14.02	14.02	13.80	13.80	13.55	500
28 Feb 2024	13.94	13.94	13.75	13.78	13.53	800
27 Feb 2024	13.80	13.80	13.75	13.75	13.50	800
26 Feb 2024	13.76	13.76	13.75	13.75	13.50	800
23 Feb 2024	13.77	13.89	13.76	13.76	13.51	900
22 Feb 2024	13.86	13.87	13.58	13.87	13.62	2,900
21 Feb 2024	13.67	13.75	13.46	13.50	13.26	6,500
20 Feb 2024	13.11	13.72	13.11	13.72	13.47	1,500
16 Feb 2024	13.41	13.41	13.41	13.41	13.17	300
15 Feb 2024	13.42	13.42	13.42	13.42	13.18	200
14 Feb 2024	13.42	13.42	13.40	13.42	13.18	2,400
13 Feb 2024	13.57	13.57	13.57	13.57	13.33	300
12 Feb 2024	13.48	13.48	13.48	13.48	13.24	400
09 Feb 2024	13.47	13.47	13.47	13.47	13.23	300
08 Feb 2024	13.47	13.47	13.47	13.47	13.23	500
07 Feb 2024	13.42	13.42	13.42	13.42	13.18	-
06 Feb 2024	13.42	13.42	13.42	13.42	13.18	-
05 Feb 2024	13.42	13.42	13.42	13.42	13.18	400
02 Feb 2024	13.42	13.45	13.42	13.45	13.21	800
01 Feb 2024	13.34	13.47	13.14	13.14	12.90	1,100
31 Jan 2024	13.39	13.39	13.37	13.37	13.13	1,100
30 Jan 2024	13.29	13.46	13.23	13.46	13.22	2,000
29 Jan 2024	13.08	13.08	13.08	13.08	12.84	200
26 Jan 2024	13.07	13.07	13.07	13.07	12.83	200
25 Jan 2024	13.20	13.20	13.07	13.07	12.83	800
24 Jan 2024	13.03	13.05	13.03	13.05	12.81	700
23 Jan 2024	13.15	13.50	12.92	13.03	12.80	3,500
22 Jan 2024	13.42	13.75	13.13	13.13	12.89	4,700
19 Jan 2024	13.51	13.51	13.50	13.50	13.26	500
18 Jan 2024	13.52	13.52	13.50	13.50	13.26	400
17 Jan 2024	13.54	13.54	13.54	13.54	13.30	-
16 Jan 2024	13.75	13.75	13.34	13.54	13.30	5,900
12 Jan 2024	13.60	13.60	13.60	13.60	13.35	1,200
11 Jan 2024	14.10	14.10	13.54	13.69	13.44	1,200
10 Jan 2024	13.62	13.71	13.62	13.64	13.39	2,300
09 Jan 2024	13.30	13.30	13.30	13.30	13.06	-
08 Jan 2024	13.30	13.30	13.30	13.30	13.06	-
05 Jan 2024	13.30	13.45	13.30	13.30	13.06	5,500
04 Jan 2024	13.29	13.29	13.29	13.29	13.05	-
03 Jan 2024	13.24	13.49	13.24	13.29	13.05	2,400
02 Jan 2024	12.95	12.98	12.81	12.97	12.74	3,200
29 Dec 2023	13.79	13.79	12.93	12.99	12.76	8,000
28 Dec 2023	13.40	13.96	13.39	13.96	13.71	1,500
27 Dec 2023	13.50	13.50	13.27	13.47	13.23	1,400
26 Dec 2023	13.29	13.29	13.29	13.29	13.05	-
22 Dec 2023	13.50	13.50	13.27	13.29	13.05	1,000
21 Dec 2023	13.51	13.51	13.51	13.51	13.27	-
20 Dec 2023	13.53	13.53	13.50	13.51	13.27	800
19 Dec 2023	13.85	13.85	13.85	13.85	13.60	600
18 Dec 2023	13.51	13.51	13.28	13.47	13.23	3,800
15 Dec 2023	13.90	13.90	13.64	13.68	13.43	7,400
15 Dec 2023	0.63 Dividend
14 Dec 2023	14.20	14.55	14.06	14.54	13.66	20,000
13 Dec 2023	14.23	14.24	13.85	14.14	13.28	9,100
12 Dec 2023	14.25	14.25	14.10	14.23	13.37	2,700
11 Dec 2023	14.13	14.23	13.98	14.20	13.34	7,800
08 Dec 2023	14.13	14.13	13.85	14.07	13.22	2,100
07 Dec 2023	13.60	14.10	13.59	13.59	12.77	2,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,957.50+41.26(+0.35%)

NZD/USD0.5911-0.0068(-1.14%)

ALL ORDS7,932.00+25.40(+0.32%)

OIL82.08-0.55(-0.67%)

GOLD2,305.70-52.00(-2.21%)

Rand Capital Corporation (RAND)

NZX 50
11,957.50
+41.26(+0.35%)

NZD/USD
0.5911
-0.0068(-1.14%)

ALL ORDS
7,932.00
+25.40(+0.32%)

OIL
82.08
-0.55(-0.67%)

GOLD
2,305.70
-52.00(-2.21%)