Rand Capital Corp (RAND) Historical Stock Data
15.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAND is up 0.86% a day on average. There have been 17 days where Rand Capital Corp closed green and 13 days where RAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 14.88 | 15.33 | ↑$0.45 (3.02%) | 14.71 | 15.33 | 3.72K |
| 2025-12-15 | 16.25 | 17.00 | ↑$0.75 (4.62%) | 16.24 | 17.49 | 50.42K |
| 2025-12-12 | 15.78 | 15.96 | ↑$0.18 (1.14%) | 15.65 | 16.00 | 6.35K |
| 2025-12-11 | 15.79 | 15.95 | ↑$0.16 (1.01%) | 15.68 | 16.00 | 8.87K |
| 2025-12-09 | 14.86 | 15.41 | ↑$0.55 (3.70%) | 14.86 | 15.48 | 7.37K |
| 2025-12-05 | 15.09 | 15.10 | ↑$0.01 (0.07%) | 14.76 | 15.41 | 8.71K |
| 2025-12-04 | 14.40 | 15.38 | ↑$0.98 (6.81%) | 14.39 | 15.49 | 10.26K |
| 2025-11-28 | 13.85 | 13.50 | ↓$0.35 (-2.53%) | 13.50 | 13.85 | 633 |
| 2025-11-26 | 13.90 | 13.86 | ↓$0.04 (-0.29%) | 13.25 | 14.00 | 2.41K |
| 2025-11-25 | 13.75 | 13.63 | ↓$0.12 (-0.87%) | 13.60 | 13.99 | 1.56K |
| 2025-11-21 | 13.70 | 13.70 | ↑$0.00 (0.00%) | 13.70 | 13.97 | 6.47K |
| 2025-11-20 | 13.83 | 13.87 | ↑$0.04 (0.30%) | 13.83 | 13.87 | 1.67K |
| 2025-11-17 | 13.99 | 13.85 | ↓$0.14 (-1.00%) | 13.76 | 14.00 | 2.37K |
| 2025-11-14 | 14.00 | 13.90 | ↓$0.10 (-0.71%) | 13.88 | 14.00 | 1.94K |
| 2025-11-07 | 13.40 | 14.00 | ↑$0.60 (4.48%) | 13.40 | 14.00 | 1.42K |
| 2025-11-05 | 13.82 | 13.66 | ↓$0.16 (-1.16%) | 13.65 | 13.85 | 3.73K |
| 2025-10-31 | 13.75 | 13.71 | ↓$0.04 (-0.33%) | 13.70 | 13.91 | 4.58K |
| 2025-10-29 | 13.70 | 13.96 | ↑$0.26 (1.90%) | 13.70 | 13.96 | 2.04K |
| 2025-10-24 | 14.00 | 13.50 | ↓$0.50 (-3.57%) | 13.50 | 14.00 | 8.79K |
| 2025-10-23 | 13.53 | 13.76 | ↑$0.23 (1.69%) | 13.53 | 13.76 | 2.23K |
| 2025-10-22 | 13.56 | 13.80 | ↑$0.24 (1.80%) | 13.56 | 13.80 | 2.15K |
| 2025-10-21 | 14.00 | 13.90 | ↓$0.10 (-0.71%) | 13.65 | 14.15 | 1.39K |
| 2025-10-20 | 13.55 | 14.48 | ↑$0.93 (6.86%) | 13.55 | 14.49 | 2.30K |
| 2025-10-17 | 13.70 | 13.58 | ↓$0.12 (-0.85%) | 13.58 | 13.90 | 1.98K |
| 2025-10-16 | 13.61 | 13.96 | ↑$0.35 (2.53%) | 13.61 | 13.96 | 3.88K |
| 2025-10-15 | 14.09 | 14.09 | ↑$0.00 (0.00%) | 14.09 | 14.09 | 687 |
| 2025-10-14 | 14.48 | 14.23 | ↓$0.25 (-1.73%) | 13.93 | 14.48 | 1.39K |
| 2025-10-13 | 14.03 | 14.22 | ↑$0.19 (1.33%) | 13.85 | 14.49 | 6.01K |
| 2025-10-10 | 14.41 | 14.25 | ↓$0.16 (-1.11%) | 14.00 | 14.41 | 6.86K |
| 2025-10-09 | 14.10 | 14.01 | ↓$0.09 (-0.65%) | 14.01 | 14.16 | 6.18K |
Create an account or log in to view more rows.
$RAND very normal lol sike
$RAND wow
$RAND buy more doomers!!!
$RAND used to this fuckery!! Not leaving no chance !
$RAND money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RAND longer we hold
more pressure on the shorts
$RAND we need one good push to moon this.
$RAND Buy the dip
$RAND i need more
$RAND LOADING UP HERE!