NasdaqCM - Delayed Quote USD

Rand Capital Corporation (RAND)

13.77 -0.07 (-0.51%)
At close: 4:00 PM EDT
13.46 -0.31 (-2.25%)
After hours: 5:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.81 13.81 13.76 13.77 13.77 803
Apr 18, 2024 13.87 13.87 13.87 13.87 13.87 100
Apr 17, 2024 13.83 13.83 13.83 13.83 13.83 300
Apr 16, 2024 13.83 13.83 13.83 13.83 13.83 300
Apr 15, 2024 13.98 13.98 13.98 13.98 13.98 600
Apr 12, 2024 13.89 13.99 13.89 13.99 13.99 300
Apr 11, 2024 13.98 13.98 13.98 13.98 13.98 100
Apr 10, 2024 13.98 13.98 13.98 13.98 13.98 -
Apr 9, 2024 13.98 13.98 13.98 13.98 13.98 300
Apr 8, 2024 13.75 13.97 13.75 13.97 13.97 800
Apr 5, 2024 13.79 13.79 13.75 13.75 13.75 800
Apr 4, 2024 13.90 13.90 13.90 13.90 13.90 100
Apr 3, 2024 13.99 14.07 13.99 14.07 14.07 1,900
Apr 2, 2024 14.17 14.17 14.14 14.14 14.14 500
Apr 1, 2024 14.03 14.03 13.76 13.80 13.80 1,400
Mar 28, 2024 13.97 13.97 13.97 13.97 13.97 900
Mar 27, 2024 13.80 13.80 13.80 13.80 13.80 -
Mar 26, 2024 13.80 13.80 13.80 13.80 13.80 200
Mar 25, 2024 13.98 13.98 13.75 13.75 13.75 1,300
Mar 22, 2024 14.10 14.10 14.10 14.10 14.10 200
Mar 21, 2024 13.80 14.01 13.80 14.01 14.01 700
Mar 20, 2024 13.80 13.80 13.80 13.80 13.80 -
Mar 19, 2024 13.80 13.80 13.80 13.80 13.80 300
Mar 18, 2024 13.80 13.80 13.80 13.80 13.80 200
Mar 15, 2024 13.81 13.83 13.80 13.80 13.80 1,000
Mar 14, 2024 13.80 13.95 13.80 13.92 13.92 2,000
Mar 13, 2024 13.75 13.99 13.75 13.88 13.88 1,100
Mar 12, 2024 0.25 Dividend
Mar 12, 2024 13.75 13.95 13.75 13.88 13.88 4,600
Mar 11, 2024 13.90 13.90 13.77 13.87 13.62 1,200
Mar 8, 2024 13.79 13.79 13.79 13.79 13.54 700
Mar 7, 2024 13.79 14.05 13.79 13.99 13.74 2,300
Mar 6, 2024 13.95 14.08 13.95 13.95 13.70 3,700
Mar 5, 2024 14.02 14.05 13.75 13.75 13.50 5,200
Mar 4, 2024 13.75 13.88 13.75 13.88 13.63 900
Mar 1, 2024 13.82 13.82 13.75 13.75 13.50 800
Feb 29, 2024 14.02 14.02 13.80 13.80 13.55 500
Feb 28, 2024 13.94 13.94 13.75 13.78 13.53 800
Feb 27, 2024 13.80 13.80 13.75 13.75 13.50 800
Feb 26, 2024 13.76 13.76 13.75 13.75 13.50 800
Feb 23, 2024 13.77 13.89 13.76 13.76 13.51 900
Feb 22, 2024 13.86 13.87 13.58 13.87 13.62 2,900
Feb 21, 2024 13.67 13.75 13.46 13.50 13.26 6,500
Feb 20, 2024 13.11 13.72 13.11 13.72 13.47 1,500
Feb 16, 2024 13.41 13.41 13.41 13.41 13.17 300
Feb 15, 2024 13.42 13.42 13.42 13.42 13.18 200
Feb 14, 2024 13.42 13.42 13.40 13.42 13.18 2,400
Feb 13, 2024 13.57 13.57 13.57 13.57 13.33 300
Feb 12, 2024 13.48 13.48 13.48 13.48 13.24 400
Feb 9, 2024 13.47 13.47 13.47 13.47 13.23 300
Feb 8, 2024 13.47 13.47 13.47 13.47 13.23 500
Feb 7, 2024 13.42 13.42 13.42 13.42 13.18 -
Feb 6, 2024 13.42 13.42 13.42 13.42 13.18 -
Feb 5, 2024 13.42 13.42 13.42 13.42 13.18 400
Feb 2, 2024 13.42 13.45 13.42 13.45 13.21 800
Feb 1, 2024 13.34 13.47 13.14 13.14 12.90 1,100
Jan 31, 2024 13.39 13.39 13.37 13.37 13.13 1,100
Jan 30, 2024 13.29 13.46 13.23 13.46 13.22 2,000
Jan 29, 2024 13.08 13.08 13.08 13.08 12.84 200
Jan 26, 2024 13.07 13.07 13.07 13.07 12.83 200
Jan 25, 2024 13.20 13.20 13.07 13.07 12.83 800
Jan 24, 2024 13.03 13.05 13.03 13.05 12.81 700
Jan 23, 2024 13.15 13.50 12.92 13.03 12.80 3,500
Jan 22, 2024 13.42 13.75 13.13 13.13 12.89 4,700
Jan 19, 2024 13.51 13.51 13.50 13.50 13.26 500
Jan 18, 2024 13.52 13.52 13.50 13.50 13.26 400
Jan 17, 2024 13.54 13.54 13.54 13.54 13.30 -
Jan 16, 2024 13.75 13.75 13.34 13.54 13.30 5,900
Jan 12, 2024 13.60 13.60 13.60 13.60 13.35 1,200
Jan 11, 2024 14.10 14.10 13.54 13.69 13.44 1,200
Jan 10, 2024 13.62 13.71 13.62 13.64 13.39 2,300
Jan 9, 2024 13.30 13.30 13.30 13.30 13.06 -
Jan 8, 2024 13.30 13.30 13.30 13.30 13.06 -
Jan 5, 2024 13.30 13.45 13.30 13.30 13.06 5,500
Jan 4, 2024 13.29 13.29 13.29 13.29 13.05 -
Jan 3, 2024 13.24 13.49 13.24 13.29 13.05 2,400
Jan 2, 2024 12.95 12.98 12.81 12.97 12.74 3,200
Dec 29, 2023 13.79 13.79 12.93 12.99 12.76 8,000
Dec 28, 2023 13.40 13.96 13.39 13.96 13.71 1,500
Dec 27, 2023 13.50 13.50 13.27 13.47 13.23 1,400
Dec 26, 2023 13.29 13.29 13.29 13.29 13.05 -
Dec 22, 2023 13.50 13.50 13.27 13.29 13.05 1,000
Dec 21, 2023 13.51 13.51 13.51 13.51 13.27 -
Dec 20, 2023 13.53 13.53 13.50 13.51 13.27 800
Dec 19, 2023 13.85 13.85 13.85 13.85 13.60 600
Dec 18, 2023 13.51 13.51 13.28 13.47 13.23 3,800
Dec 15, 2023 0.63 Dividend
Dec 15, 2023 13.90 13.90 13.64 13.68 13.43 7,400
Dec 14, 2023 14.20 14.55 14.06 14.54 13.66 20,000
Dec 13, 2023 14.23 14.24 13.85 14.14 13.28 9,100
Dec 12, 2023 14.25 14.25 14.10 14.23 13.37 2,700
Dec 11, 2023 14.13 14.23 13.98 14.20 13.34 7,800
Dec 8, 2023 14.13 14.13 13.85 14.07 13.22 2,100
Dec 7, 2023 13.60 14.10 13.59 13.59 12.77 2,400
Dec 6, 2023 13.15 13.75 13.15 13.45 12.64 6,300
Dec 5, 2023 12.85 13.10 12.85 13.10 12.31 3,700
Dec 4, 2023 12.76 13.00 12.76 13.00 12.21 1,900
Dec 1, 2023 12.82 12.85 12.82 12.85 12.07 900
Nov 30, 2023 12.81 12.81 12.81 12.81 12.03 200
Nov 29, 2023 12.51 12.70 12.50 12.70 11.93 2,900
Nov 28, 2023 12.86 12.86 12.86 12.86 12.08 700
Nov 27, 2023 12.69 12.93 12.69 12.85 12.07 1,600
Nov 24, 2023 13.00 13.00 13.00 13.00 12.21 -
Nov 22, 2023 12.99 13.00 12.99 13.00 12.21 600
Nov 21, 2023 12.98 12.99 12.86 12.86 12.08 2,200
Nov 20, 2023 12.93 12.93 12.93 12.93 12.15 -
Nov 17, 2023 12.93 12.93 12.93 12.93 12.15 1,600
Nov 16, 2023 12.83 12.93 12.83 12.93 12.15 900
Nov 15, 2023 12.83 12.83 12.81 12.81 12.03 800
Nov 14, 2023 12.74 12.99 12.74 12.95 12.17 400
Nov 13, 2023 12.80 12.93 12.70 12.70 11.93 1,900
Nov 10, 2023 13.10 13.10 13.10 13.10 12.31 200
Nov 9, 2023 12.99 12.99 12.99 12.99 12.20 700
Nov 8, 2023 13.01 13.01 13.01 13.01 12.22 -
Nov 7, 2023 13.02 13.02 13.01 13.01 12.22 600
Nov 6, 2023 13.14 13.29 13.14 13.25 12.45 2,400
Nov 3, 2023 13.15 13.22 13.09 13.22 12.42 2,300
Nov 2, 2023 13.01 13.01 13.01 13.01 12.22 -
Nov 1, 2023 13.01 13.01 13.01 13.01 12.22 -
Oct 31, 2023 13.00 13.01 13.00 13.01 12.22 900
Oct 30, 2023 13.06 13.06 13.02 13.02 12.23 700
Oct 27, 2023 13.30 13.30 13.30 13.30 12.49 -
Oct 26, 2023 13.30 13.30 13.30 13.30 12.49 -
Oct 25, 2023 13.30 13.30 13.30 13.30 12.49 -
Oct 24, 2023 13.11 13.30 13.02 13.30 12.49 1,300
Oct 23, 2023 13.57 13.57 13.57 13.57 12.75 -
Oct 20, 2023 13.57 13.57 13.57 13.57 12.75 200
Oct 19, 2023 13.08 13.08 13.08 13.08 12.29 700
Oct 18, 2023 13.03 13.03 13.03 13.03 12.24 -
Oct 17, 2023 13.22 13.22 13.03 13.03 12.24 1,200
Oct 16, 2023 13.50 13.63 13.50 13.63 12.80 500
Oct 13, 2023 13.41 13.41 13.41 13.41 12.60 100
Oct 12, 2023 13.41 13.41 13.41 13.41 12.60 -
Oct 11, 2023 13.05 13.41 13.05 13.41 12.60 1,200
Oct 10, 2023 13.52 13.74 13.52 13.72 12.89 500
Oct 9, 2023 13.27 13.27 13.27 13.27 12.47 100
Oct 6, 2023 13.27 13.27 13.27 13.27 12.47 -
Oct 5, 2023 13.27 13.27 13.27 13.27 12.47 2,000
Oct 4, 2023 13.40 13.40 13.40 13.40 12.59 -
Oct 3, 2023 13.40 13.40 13.40 13.40 12.59 -
Oct 2, 2023 13.41 13.41 13.40 13.40 12.59 400
Sep 29, 2023 13.17 13.17 13.17 13.17 12.37 1,200
Sep 28, 2023 13.60 13.60 13.60 13.60 12.78 400
Sep 27, 2023 13.44 13.44 13.17 13.32 12.51 900
Sep 26, 2023 13.63 13.63 13.63 13.63 12.80 300
Sep 25, 2023 13.48 13.48 13.48 13.48 12.66 -
Sep 22, 2023 13.48 13.48 13.48 13.48 12.66 300
Sep 21, 2023 13.62 13.62 13.44 13.44 12.63 400
Sep 20, 2023 13.44 13.44 13.44 13.44 12.63 600
Sep 19, 2023 13.50 13.50 13.50 13.50 12.68 100
Sep 18, 2023 13.50 13.50 13.50 13.50 12.68 500
Sep 15, 2023 13.50 13.50 13.48 13.50 12.68 900
Sep 14, 2023 13.77 13.80 13.77 13.78 12.95 900
Sep 13, 2023 13.75 13.75 13.75 13.75 12.92 -
Sep 12, 2023 13.75 13.75 13.75 13.75 12.92 -
Sep 11, 2023 13.77 13.77 13.70 13.75 12.92 1,000
Sep 8, 2023 13.74 13.74 13.74 13.74 12.91 400
Sep 7, 2023 13.43 13.43 13.43 13.43 12.62 400
Sep 6, 2023 13.77 13.77 13.77 13.77 12.94 -
Sep 5, 2023 13.77 13.77 13.77 13.77 12.94 -
Sep 1, 2023 13.77 13.77 13.77 13.77 12.94 -
Aug 31, 2023 13.77 13.77 13.77 13.77 12.94 200
Aug 30, 2023 0.25 Dividend
Aug 30, 2023 13.35 13.35 13.35 13.35 12.54 900
Aug 29, 2023 13.51 13.62 13.51 13.62 12.56 900
Aug 28, 2023 13.49 13.51 13.49 13.51 12.46 300
Aug 25, 2023 13.52 13.52 13.52 13.52 12.47 300
Aug 24, 2023 13.50 13.50 13.50 13.50 12.45 -
Aug 23, 2023 13.50 13.50 13.50 13.50 12.45 500
Aug 22, 2023 12.91 13.22 12.70 13.22 12.19 1,000
Aug 21, 2023 13.56 13.58 13.17 13.56 12.50 3,700
Aug 18, 2023 13.00 13.00 13.00 13.00 11.99 100
Aug 17, 2023 13.00 13.00 13.00 13.00 11.99 300
Aug 16, 2023 12.91 13.00 12.80 13.00 11.99 5,300
Aug 15, 2023 13.14 13.14 13.00 13.00 11.99 2,700
Aug 14, 2023 13.50 13.50 13.50 13.50 12.45 -
Aug 11, 2023 13.50 13.50 13.50 13.50 12.45 100
Aug 10, 2023 13.50 13.50 13.50 13.50 12.45 200
Aug 9, 2023 13.84 13.96 13.84 13.96 12.87 400
Aug 8, 2023 13.53 13.53 13.53 13.53 12.48 400
Aug 7, 2023 13.33 13.47 13.33 13.47 12.42 800
Aug 4, 2023 13.55 13.70 13.35 13.40 12.36 3,900
Aug 3, 2023 13.97 13.97 13.97 13.97 12.88 100
Aug 2, 2023 13.33 13.97 13.33 13.97 12.88 900
Aug 1, 2023 13.46 13.46 13.46 13.46 12.41 100
Jul 31, 2023 13.46 13.46 13.46 13.46 12.41 300
Jul 28, 2023 13.46 13.46 13.46 13.46 12.41 100
Jul 27, 2023 13.52 13.70 13.40 13.46 12.41 1,900
Jul 26, 2023 13.52 13.52 13.52 13.52 12.47 -
Jul 25, 2023 13.52 13.52 13.52 13.52 12.47 100
Jul 24, 2023 13.89 13.89 13.89 13.89 12.81 -
Jul 21, 2023 13.89 13.89 13.89 13.89 12.81 100
Jul 20, 2023 13.89 13.89 13.89 13.89 12.81 -
Jul 19, 2023 13.89 13.89 13.89 13.89 12.81 200
Jul 18, 2023 13.89 13.89 13.89 13.89 12.81 200
Jul 17, 2023 13.50 13.50 13.50 13.50 12.45 200
Jul 14, 2023 13.19 13.19 13.19 13.19 12.16 100
Jul 13, 2023 13.19 13.19 13.19 13.19 12.16 -
Jul 12, 2023 13.19 13.19 13.19 13.19 12.16 -
Jul 11, 2023 13.11 13.19 13.11 13.19 12.16 1,300
Jul 10, 2023 13.01 13.01 13.01 13.01 12.00 100
Jul 7, 2023 13.01 13.01 13.01 13.01 12.00 -
Jul 6, 2023 13.01 13.01 13.01 13.01 12.00 -
Jul 5, 2023 13.01 13.01 13.01 13.01 12.00 -
Jul 3, 2023 13.01 13.01 13.01 13.01 12.00 -
Jun 30, 2023 13.82 13.82 13.01 13.01 12.00 1,600
Jun 29, 2023 13.50 13.70 13.50 13.55 12.50 2,400
Jun 28, 2023 13.50 13.50 13.50 13.50 12.45 100
Jun 27, 2023 13.50 13.50 13.50 13.50 12.45 100
Jun 26, 2023 13.50 13.50 13.50 13.50 12.45 200
Jun 23, 2023 13.01 13.01 13.01 13.01 12.00 -
Jun 22, 2023 13.01 13.01 13.01 13.01 12.00 100
Jun 21, 2023 13.01 13.01 13.01 13.01 12.00 100
Jun 20, 2023 13.01 13.01 13.01 13.01 12.00 -
Jun 16, 2023 13.01 13.01 13.01 13.01 12.00 -
Jun 15, 2023 13.98 13.98 12.88 13.01 12.00 800
Jun 14, 2023 13.27 13.27 13.27 13.27 12.24 -
Jun 13, 2023 13.27 13.27 13.27 13.27 12.24 200
Jun 12, 2023 13.46 13.46 13.46 13.46 12.41 -
Jun 9, 2023 13.46 13.46 13.46 13.46 12.41 -
Jun 8, 2023 13.46 13.46 13.46 13.46 12.41 500
Jun 7, 2023 13.25 13.46 13.25 13.46 12.41 2,100
Jun 6, 2023 13.10 13.10 13.10 13.10 12.08 -
Jun 5, 2023 13.10 13.10 13.10 13.10 12.08 -
Jun 2, 2023 13.10 13.10 13.10 13.10 12.08 -
Jun 1, 2023 13.10 13.10 13.10 13.10 12.08 300
May 31, 2023 12.78 13.10 12.62 13.10 12.08 1,300
May 30, 2023 0.25 Dividend
May 30, 2023 12.75 12.75 12.75 12.75 11.76 200
May 26, 2023 13.00 13.00 13.00 13.00 11.76 -
May 25, 2023 12.90 13.00 12.90 13.00 11.76 1,000
May 24, 2023 13.21 13.21 13.21 13.21 11.95 200
May 23, 2023 13.24 13.24 13.24 13.24 11.97 -
May 22, 2023 13.24 13.24 13.24 13.24 11.97 100
May 19, 2023 12.92 13.44 12.92 13.44 12.16 900
May 18, 2023 12.81 13.11 12.81 13.11 11.86 1,700
May 17, 2023 12.79 12.79 12.79 12.79 11.57 -
May 16, 2023 13.36 13.36 12.79 12.79 11.57 900
May 15, 2023 13.42 13.42 13.42 13.42 12.14 -
May 12, 2023 13.42 13.42 13.42 13.42 12.14 -
May 11, 2023 13.42 13.42 13.42 13.42 12.14 -
May 10, 2023 13.46 13.46 12.79 13.42 12.14 2,700
May 9, 2023 13.26 13.26 13.20 13.20 11.94 1,100
May 8, 2023 13.00 13.00 13.00 13.00 11.76 -
May 5, 2023 13.00 13.00 13.00 13.00 11.76 -
May 4, 2023 13.00 13.00 13.00 13.00 11.76 -
May 3, 2023 13.00 13.00 13.00 13.00 11.76 100
May 2, 2023 13.00 13.00 13.00 13.00 11.76 -
May 1, 2023 13.00 13.00 13.00 13.00 11.76 200
Apr 28, 2023 12.73 12.73 12.73 12.73 11.51 -
Apr 27, 2023 12.73 12.73 12.73 12.73 11.51 200
Apr 26, 2023 12.73 12.73 12.73 12.73 11.51 -
Apr 25, 2023 12.73 12.73 12.73 12.73 11.51 -
Apr 24, 2023 12.73 12.73 12.73 12.73 11.51 -
Apr 21, 2023 12.73 12.74 12.73 12.73 11.51 1,900
Apr 20, 2023 12.66 12.66 12.66 12.66 11.45 -

Related Tickers

IDGR11.SA Fundo De Investimento Imobiliario De Unidades Autonomas II
12.94
0.00%
 
PFX PhenixFIN Corporation
43.38
+0.85%
 
HNNA Hennessy Advisors, Inc.
6.89
+0.81%
 
SWKH SWK Holdings Corporation
17.69
+2.02%
 
LRFC Logan Ridge Finance Corporation
22.15
+0.23%
 
ICMB Investcorp Credit Management BDC, Inc.
3.1957
-0.75%
 
WHF WhiteHorse Finance, Inc.
12.69
+0.55%
 
GECC Great Elm Capital Corp.
10.50
+2.54%
 
MRCC Monroe Capital Corporation
7.14
+1.06%
 
PSBD Palmer Square Capital BDC Inc.
16.80
+0.66%