RAND
Rand Capital Cp
$3.00
0.00 (0.00%)
RAND Stock Quote Delayed 15 Minutes
| Historical Data for RAND |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 3.01 | 3.01 | 3.00 | 2,723 | 3.00 | 0.34 12.77% |
| 05/22/19 | 2.80 | 2.91 | 2.66 | 20,294 | 2.66 | -0.15 -5.34% |
| 05/21/19 | 2.95 | 2.99 | 2.78 | 16,448 | 2.81 | -0.14 -4.75% |
| 05/20/19 | 2.95 | 2.95 | 2.83 | 6,621 | 2.95 | 0.02 0.68% |
| 05/17/19 | 2.86 | 2.99 | 2.81 | 3,400 | 2.94 | 0.02 0.68% |
| 05/16/19 | 2.92 | 2.96 | 2.92 | 6,842 | 2.92 | 0.00 0.00% |
| 05/15/19 | 3.12 | 3.12 | 2.92 | 14,198 | 2.92 | -0.24 -7.59% |
| 05/14/19 | 3.02 | 3.16 | 3.02 | 2,569 | 3.16 | 0.14 4.64% |
| 05/13/19 | 2.98 | 3.10 | 2.98 | 11,782 | 3.02 | 0.02 0.67% |
| 05/10/19 | 2.98 | 3.01 | 2.98 | 11,500 | 3.00 | 0.06 2.04% |
| 05/09/19 | 2.98 | 2.98 | 2.90 | 3,116 | 2.94 | 0.02 0.69% |
| 05/08/19 | 2.93 | 2.93 | 2.92 | 3,167 | 2.92 | -0.04 -1.35% |
| 05/07/19 | 2.96 | 2.96 | 2.96 | 297 | 2.96 | -0.04 -1.33% |
| 05/06/19 | 3.00 | 3.00 | 3.00 | 213 | 3.00 | 0.03 1.01% |
| 05/03/19 | 2.99 | 2.99 | 2.94 | 4,300 | 2.97 | 0.01 0.34% |
| 05/02/19 | 2.95 | 2.96 | 2.95 | 3,236 | 2.96 | 0.15 5.34% |
| 05/01/19 | 2.96 | 2.96 | 2.81 | 3,208 | 2.81 | -0.07 -2.43% |
| 04/30/19 | 2.88 | 2.88 | 2.88 | 457 | 2.88 | -0.03 -1.03% |
| 04/29/19 | 2.97 | 2.99 | 2.85 | 1,288 | 2.91 | 0.00 0.00% |
| 04/26/19 | 3.00 | 3.01 | 2.86 | 2,400 | 2.91 | 0.06 2.11% |
| 04/25/19 | 3.04 | 3.04 | 2.84 | 4,701 | 2.85 | -0.18 -5.95% |
| 04/24/19 | 3.01 | 3.05 | 3.01 | 6,258 | 3.03 | -0.01 -0.33% |
| 04/23/19 | 3.04 | 3.04 | 3.04 | 1,655 | 3.04 | 0.04 1.33% |
| 04/22/19 | 2.99 | 3.00 | 2.96 | 2,679 | 3.00 | 0.08 2.74% |
| 04/18/19 | 0.00 | 2.92 | 2.92 | 82 | 2.92 | 0.00 0.00% |
| 04/17/19 | 0.00 | 2.92 | 2.92 | 11 | 2.92 | 0.00 0.00% |
| 04/16/19 | 2.88 | 2.92 | 2.88 | 405 | 2.92 | -0.03 -1.02% |
| 04/15/19 | 2.99 | 3.04 | 2.95 | 3,210 | 2.95 | -0.06 -2.00% |
| 04/12/19 | 3.00 | 3.00 | 3.00 | 200 | 3.00 | 0.02 0.67% |
| 04/11/19 | 2.98 | 2.98 | 2.98 | 121 | 2.98 | -0.02 -0.67% |
| 04/10/19 | 0.00 | 3.00 | 3.00 | 33 | 3.00 | 0.00 0.00% |
| 04/09/19 | 3.03 | 3.08 | 3.00 | 9,711 | 3.00 | -0.04 -1.32% |
| 04/08/19 | 2.88 | 3.09 | 2.88 | 25,468 | 3.04 | -0.01 -0.33% |
| 04/05/19 | 2.97 | 3.05 | 2.97 | 2,100 | 3.05 | 0.05 1.67% |
| 04/04/19 | 2.89 | 3.00 | 2.88 | 3,408 | 3.00 | 0.03 1.01% |
| 04/03/19 | 3.03 | 3.03 | 2.93 | 1,020 | 2.97 | -0.10 -3.26% |
| 04/02/19 | 3.02 | 3.09 | 3.02 | 6,751 | 3.07 | 0.02 0.66% |
| 04/01/19 | 3.08 | 3.08 | 2.83 | 27,463 | 3.05 | 0.21 7.40% |
| 03/29/19 | 2.71 | 2.84 | 2.71 | 2,000 | 2.84 | 0.06 2.16% |
| 03/28/19 | 2.76 | 2.87 | 2.76 | 1,335 | 2.78 | -0.07 -2.46% |
| 03/27/19 | 0.00 | 2.85 | 2.85 | 47 | 2.85 | 0.00 0.00% |
| 03/26/19 | 2.84 | 2.85 | 2.84 | 538 | 2.85 | -0.00 0.00% |
| 03/25/19 | 2.85 | 2.85 | 2.77 | 1,997 | 2.85 | -0.03 -1.04% |
| 03/22/19 | 2.88 | 2.88 | 2.88 | 200 | 2.88 | 0.02 0.70% |
| 03/21/19 | 2.86 | 2.88 | 2.86 | 1,460 | 2.86 | -0.03 -1.04% |
| 03/20/19 | 2.89 | 2.89 | 2.89 | 2,244 | 2.89 | 0.04 1.40% |
| 03/19/19 | 2.85 | 2.85 | 2.85 | 126 | 2.85 | 0.00 0.00% |
| 03/18/19 | 2.85 | 2.87 | 2.85 | 2,752 | 2.85 | -0.05 -1.72% |
| 03/15/19 | 2.81 | 2.90 | 2.81 | 1,700 | 2.90 | 0.05 1.75% |
| 03/14/19 | 2.75 | 2.86 | 2.75 | 3,038 | 2.85 | -0.03 -1.04% |
| 03/13/19 | 2.78 | 2.94 | 2.78 | 12,289 | 2.88 | 0.11 3.97% |
| 03/12/19 | 2.77 | 2.77 | 2.77 | 1,916 | 2.77 | -0.03 -1.07% |
| 03/11/19 | 2.96 | 2.96 | 2.79 | 5,257 | 2.80 | -0.04 -1.41% |
| 03/08/19 | 2.76 | 2.98 | 2.75 | 1,200 | 2.84 | -0.01 -0.35% |
| 03/07/19 | 2.87 | 2.93 | 2.73 | 11,888 | 2.85 | 0.04 1.42% |
| 03/06/19 | 2.79 | 2.91 | 2.70 | 20,885 | 2.81 | 0.05 1.81% |
| 03/05/19 | 2.65 | 2.85 | 2.65 | 9,776 | 2.76 | 0.06 2.22% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
