Rand Capital Corporation Historical Data - RAND | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Rand Capital Corporation (RAND)
Rand Capital Corporation (RAND) Historical

Rand Capital Corporation (RAND)

14.19

0.2902

(2.09%)

Closed April 27 4:00PM

Delayed by 15 minutes

14.19

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.38	2.75162925416	13.81	14.19	13.685	1450	13.86333273	CS
4	0.16	1.14041339986	14.03	14.19	13.685	780	13.90274206	CS
12	0.77	5.73770491803	13.42	14.21	13.11	1072	13.78869898	CS
26	0.94	7.09433962264	13.25	14.5534	12.5	1615	13.64095366	CS
52	1.52	11.9968429361	12.67	14.5534	12.5	1066	13.56554113	CS
156	-4.29	-23.2142857143	18.48	26.98	12.5	1705	15.99966377	CS
260	11.19	373	3	26.98	1.36	8724	5.34673419	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	14.19	0.29	2.09	13.685	14.19	13.685	2936
1714084500	13.8998	0.12	0.87	13.8	13.8998	13.75	3522
1713998100	13.78	-0.08	-0.54	13.78	13.78	13.78	107
1713911700	13.855	0.01	0.04	13.88	13.9	13.8078	2178
1713825300	13.85	0.08	0.58	13.76	13.85	13.76	414
1713566100	13.77	-0.1	-0.72	13.81	13.81	13.76	1027
1713479700	13.87	0.04	0.29	13.87	13.87	13.84	141
1713393300	13.83	0	0.00	13.76	13.83	13.76	264
1713306900	13.83	-0.15	-1.07	13.83	13.83	13.8	279
1713220500	13.98	-0.01	-0.07	13.98	13.99	13.98	564
1712961300	13.99	0.01	0.07	13.99	13.99	13.885	326
1712874900	13.98	0	0.00	13.98	13.98	13.98	7
1712788500	13.98	0	0.00	13.96	13.98	13.96	192
1712702100	13.98	0.01	0.07	13.91	13.98	13.91	267
1712615700	13.9706	0.22	1.60	13.75	13.9706	13.75	767
1712356500	13.75	-0.15	-1.09	13.82	13.82	13.75	806
1712270100	13.9017	-0.17	-1.18	14	14	13.9017	145
1712183700	14.0675	-0.07	-0.51	13.99	14.0675	13.99	1882
1712097300	14.14	0.34	2.46	14.174	14.174	14.14	531
1712010900	13.8003	-0.17	-1.21	14.03	14.17	13.76	1397
1711665300	13.97	0.17	1.23	13.8	13.97	13.8	914
1711578900	13.8	0	0.00	14.01	14.15	13.8	179
1711492500	13.8	0.05	0.36	13.8	13.8	13.8	37
1711406100	13.75	-0.35	-2.48	14.1	14.1	13.75	1315
1711146900	14.1	0.09	0.68	13.94	14.1	13.94	204
1711060500	14.005	0.21	1.49	13.8	14.005	13.8	661
1710974100	13.8	0	0.00	13.82	13.82	13.8	32
1710887700	13.8	0	0.00	13.89	13.89	13.8	260
1710801300	13.8	0	0.00	13.8	13.8	13.8	189
1710542100	13.8	-0.12	-0.83	13.91	13.91	13.8	1024
1710455700	13.915	0.04	0.29	13.8	13.9498	13.8	1957
1710369300	13.875	0	0.00	13.75	13.9873	13.75	1072
1710282900	13.875	0	0.03	13.79	13.95	13.75	4515
1710196500	13.8703	0.08	0.58	14.21	14.21	13.7729	1225
1709940900	13.7905	-0.2	-1.43	14.2	14.2	13.7879	694
1709854500	13.99	0.04	0.29	14.01	14.05	13.7851	2289
1709768100	13.95	0.2	1.45	13.86	14.08	13.86	3661
1709681700	13.75	-0.13	-0.90	14.02	14.0501	13.75	5223
1709595300	13.8755	0.13	0.91	13.97	13.97	13.75	935
1709336100	13.75	-0.05	-0.36	13.95	13.95	13.75	825
1709249700	13.8001	0.02	0.15	13.8	14.02	13.8	474
1709163300	13.78	0.03	0.22	13.935	13.935	13.75	818
1709076900	13.75	0	0.00	13.8	13.94	13.75	800
1708990500	13.75	-0.01	-0.07	13.76	13.76	13.75	804
1708731300	13.76	-0.11	-0.79	13.77	13.89	13.76	868
1708644900	13.8699	0.37	2.74	13.77	13.8699	13.58	2907
1708558500	13.5	-0.22	-1.60	13.67	13.75	13.46	6469
1708472100	13.72	0.31	2.31	13.11	13.72	13.11	1461
1708126500	13.41	-0.01	-0.04	13.39	13.42	13.39	264
1708040100	13.415	0	0.00	13.415	13.415	13.415	224
1707953700	13.415	-0.16	-1.14	13.44	13.44	13.4	2351
1707867300	13.57	0.09	0.67	13.42	13.57	13.42	235
1707780900	13.48	0.01	0.05	13.57	13.57	13.47	359
1707521700	13.4729	0	0.00	13.16	13.4729	13.16	257
1707435300	13.4729	0.06	0.43	13.4729	13.4729	13.315	537
1707348900	13.415	0	0.00	13.415	13.415	13.415	59
1707262500	13.415	0	0.00	13.415	13.415	13.415	94
1707176100	13.415	-0.03	-0.25	13.415	13.54	13.415	370
1706916900	13.4489	0.31	2.35	13.42	13.4489	13.42	789
1706830500	13.14	-0.23	-1.72	13.37	13.47	13.14	1071
1706744100	13.37	-0.09	-0.67	13.39	13.39	13.37	1081
1706657700	13.46	0.38	2.91	13.2874	13.46	13.2337	1970
1706571300	13.08	0.01	0.08	13.3	13.47	13.08	196

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions