Rand Capital Corp (RAND) Historical Stock Data
13.83 ↓0.21 (-1.53%)
As of April 26, 2024, 2:20pm EST.
Historical Data
In the past 30 trading days, RAND is up 0.13% a day on average. There have been 24 days where Rand Capital Corp closed green and 6 days where RAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.15 | 13.83 | ↓$0.32 (-2.23%) | 13.83 | 14.15 | 385 |
| 2024-05-02 | 14.04 | 14.04 | ↑$0.00 (0.00%) | 14.04 | 14.04 | 207 |
| 2024-05-01 | 14.04 | 14.04 | ↑$0.00 (0.00%) | 14.04 | 14.04 | 737 |
| 2024-04-30 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 13 |
| 2024-04-29 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 14.00 | 14.10 | 1.76K |
| 2024-04-26 | 13.69 | 14.19 | ↑$0.50 (3.69%) | 13.69 | 14.19 | 3.41K |
| 2024-04-25 | 13.75 | 13.90 | ↑$0.15 (1.09%) | 13.75 | 13.90 | 3.75K |
| 2024-04-24 | 13.78 | 13.78 | ↑$0.00 (0.00%) | 13.78 | 13.78 | 107 |
| 2024-04-23 | 13.81 | 13.86 | ↑$0.05 (0.34%) | 13.81 | 13.90 | 2.18K |
| 2024-04-22 | 13.85 | 13.85 | ↑$0.00 (0.00%) | 13.85 | 13.85 | 414 |
| 2024-04-19 | 13.81 | 13.77 | ↓$0.04 (-0.29%) | 13.76 | 13.81 | 803 |
| 2024-04-18 | 13.87 | 13.87 | ↑$0.00 (0.00%) | 13.87 | 13.87 | 141 |
| 2024-04-17 | 13.83 | 13.83 | ↑$0.00 (0.00%) | 13.83 | 13.83 | 194 |
| 2024-04-16 | 13.83 | 13.83 | ↑$0.00 (0.00%) | 13.83 | 13.83 | 307 |
| 2024-04-15 | 13.98 | 13.98 | ↑$0.00 (0.00%) | 13.98 | 13.98 | 564 |
| 2024-04-12 | 13.89 | 13.99 | ↑$0.11 (0.76%) | 13.89 | 13.99 | 326 |
| 2024-04-10 | 13.98 | 13.98 | ↑$0.00 (0.00%) | 13.98 | 13.98 | 192 |
| 2024-04-09 | 13.98 | 13.98 | ↑$0.00 (0.00%) | 13.98 | 13.98 | 268 |
| 2024-04-08 | 13.75 | 13.97 | ↑$0.22 (1.60%) | 13.75 | 13.97 | 767 |
| 2024-04-05 | 13.79 | 13.75 | ↓$0.04 (-0.29%) | 13.75 | 13.79 | 806 |
| 2024-04-04 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 145 |
| 2024-04-03 | 13.99 | 14.07 | ↑$0.08 (0.55%) | 13.99 | 14.07 | 1.88K |
| 2024-04-02 | 14.17 | 14.14 | ↓$0.03 (-0.24%) | 14.14 | 14.17 | 532 |
| 2024-04-01 | 14.03 | 13.80 | ↓$0.23 (-1.64%) | 13.76 | 14.03 | 1.40K |
| 2024-03-28 | 13.97 | 13.97 | ↑$0.00 (0.00%) | 13.97 | 13.97 | 0.91K |
| 2024-03-27 | 13.80 | 13.80 | ↑$0.00 (0.00%) | 13.80 | 13.80 | 180 |
| 2024-03-26 | 13.80 | 13.80 | ↑$0.00 (0.00%) | 13.80 | 13.80 | 182 |
| 2024-03-25 | 13.98 | 13.75 | ↓$0.23 (-1.61%) | 13.75 | 13.98 | 1.32K |
| 2024-03-22 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 204 |
| 2024-03-21 | 13.80 | 14.01 | ↑$0.21 (1.49%) | 13.80 | 14.01 | 661 |
Create an account or log in to view more rows.
$RAND only getting stronger
$RAND what time we going green?
$RAND time to short this
$RAND I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$RAND lets see if it can hold the line
$RAND it's going down??
$RAND used to this fuckery!! Not leaving no chance !
$RAND getting this mare ready to run today
$RAND buy
$RAND Buy the dip.