Recent Quotes (30 days)

You have no recent quotes
chg | %

Rand Capital Corporation historical prices

   Watch this stock

Historical chart

    4.69 
    4.29 
    3.88 
 Jun 1, 2015 May 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2016 4.13 4.13 4.05 4.12 700
May 25, 2016 4.15 4.15 4.15 4.15 1,000
May 23, 2016 4.13 4.13 4.13 4.13 200
May 20, 2016 3.92 4.01 3.90 4.01 3,766
May 19, 2016 3.82 4.02 3.80 3.95 3,104
May 18, 2016 4.12 4.12 4.12 4.12 200
May 17, 2016 4.01 4.17 3.97 4.00 27,258
May 16, 2016 4.10 4.19 4.10 4.18 2,210
May 13, 2016 4.10 4.10 4.10 4.10 100
May 12, 2016 4.04 4.26 4.04 4.26 1,503
May 11, 2016 4.06 4.23 4.06 4.14 9,245
May 10, 2016 4.07 4.07 4.00 4.00 1,100
May 9, 2016 4.07 4.07 4.01 4.02 1,200
May 6, 2016 4.01 4.01 4.01 4.01 100
May 5, 2016 4.07 4.07 4.01 4.01 1,000
May 4, 2016 4.17 4.17 4.01 4.01 10,299
May 3, 2016 4.17 4.29 4.17 4.29 467
May 2, 2016 4.29 4.30 4.17 4.26 6,572
Apr 29, 2016 4.30 4.30 4.30 4.30 1,441
Apr 28, 2016 4.19 4.30 4.17 4.30 1,078
Apr 27, 2016 4.24 4.24 4.23 4.23 405
Apr 22, 2016 4.28 4.28 4.28 4.28 400
Apr 20, 2016 4.17 4.29 4.17 4.29 300
Apr 19, 2016 4.27 4.27 4.27 4.27 424
Apr 18, 2016 4.32 4.32 4.21 4.28 610
Apr 15, 2016 4.44 4.44 4.15 4.22 9,380
Apr 14, 2016 4.59 4.59 4.23 4.45 2,140
Apr 13, 2016 4.22 4.50 4.19 4.50 773
Apr 12, 2016 4.35 4.35 4.35 4.35 111
Apr 8, 2016 4.50 4.50 4.50 4.50 200