Rand Capital Corporation (RAND)
NASDAQ: RAND
· Real-Time Price · USD
16.05
0.85 (5.56%)
At close: Aug 15, 2025, 12:15 PM
RAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.35 | 16.20 | 14.35 | 15.21 | 15.21 | 5.99% | 8,604 |
| Aug 13, 2025 | 16.02 | 17.05 | 13.82 | 14.35 | 14.35 | -10.65% | 16,100 |
| Aug 12, 2025 | 16.63 | 16.95 | 16.05 | 16.06 | 16.06 | -3.43% | 5,800 |
| Aug 11, 2025 | 17.17 | 17.17 | 16.57 | 16.63 | 16.63 | -0.66% | 2,420 |
| Aug 8, 2025 | 17.10 | 17.25 | 16.68 | 16.74 | 16.74 | -1.53% | 2,300 |
| Aug 7, 2025 | 17.00 | 17.22 | 17.00 | 17.00 | 17.00 | -3.19% | 1,800 |
| Aug 6, 2025 | 17.58 | 17.58 | 17.01 | 17.56 | 17.56 | -0.96% | 2,200 |
| Aug 5, 2025 | 18.15 | 18.15 | 17.16 | 17.73 | 17.73 | 0.23% | 8,122 |
| Aug 4, 2025 | 18.00 | 18.38 | 17.50 | 17.69 | 17.69 | -2.96% | 1,750 |
| Aug 1, 2025 | 18.46 | 18.46 | 18.02 | 18.23 | 18.23 | -0.65% | 2,539 |
| Jul 31, 2025 | 18.50 | 19.02 | 18.35 | 18.35 | 18.35 | -0.27% | 1,243 |
| Jul 30, 2025 | 18.65 | 18.65 | 18.35 | 18.40 | 18.40 | -0.49% | 1,900 |
| Jul 29, 2025 | 18.51 | 18.69 | 18.00 | 18.49 | 18.49 | -2.68% | 6,500 |
| Jul 28, 2025 | 18.54 | 19.00 | 18.00 | 19.00 | 19.00 | -0.21% | 2,600 |
| Jul 25, 2025 | 18.99 | 19.04 | 18.99 | 19.04 | 19.04 | 2.97% | 729 |
| Jul 24, 2025 | 18.50 | 18.94 | 18.48 | 18.49 | 18.49 | -3.40% | 3,452 |
| Jul 23, 2025 | 20.00 | 20.00 | 18.45 | 19.14 | 19.14 | 0.26% | 3,000 |
| Jul 22, 2025 | 19.70 | 19.80 | 18.80 | 19.09 | 19.09 | -0.99% | 9,700 |
| Jul 21, 2025 | 18.05 | 19.28 | 18.05 | 19.28 | 19.28 | 3.66% | 5,200 |
| Jul 18, 2025 | 18.41 | 19.80 | 18.06 | 18.60 | 18.60 | -1.38% | 3,304 |