Rand Capital Corporation (RAND)
NASDAQ: RAND
· Real-Time Price · USD
14.98
0.43 (2.96%)
At close: Sep 05, 2025, 3:56 PM
15.04
0.43%
After-hours: Sep 05, 2025, 06:40 PM EDT
RAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.75 | 15.28 | 14.75 | 14.91 | 14.91 | 2.47% | 10,498 |
| Sep 4, 2025 | 16.73 | 16.73 | 14.54 | 14.55 | 14.55 | -4.59% | 6,621 |
| Sep 3, 2025 | 15.62 | 15.88 | 15.25 | 15.25 | 15.25 | -3.48% | 6,729 |
| Sep 2, 2025 | 15.55 | 16.25 | 15.55 | 15.80 | 15.80 | -2.05% | 5,900 |
| Aug 29, 2025 | 15.55 | 16.74 | 15.55 | 16.13 | 16.13 | 0.81% | 6,700 |
| Aug 28, 2025 | 15.72 | 16.20 | 15.72 | 16.00 | 15.71 | 0.57% | 3,164 |
| Aug 27, 2025 | 15.62 | 16.20 | 15.62 | 15.91 | 15.62 | -0.62% | 7,936 |
| Aug 26, 2025 | 15.52 | 16.07 | 15.50 | 16.01 | 15.72 | 2.23% | 3,300 |
| Aug 25, 2025 | 15.94 | 16.07 | 15.20 | 15.66 | 15.38 | 0.51% | 6,500 |
| Aug 22, 2025 | 15.17 | 15.86 | 15.17 | 15.58 | 15.30 | 2.16% | 2,251 |
| Aug 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.97 | -2.87% | 1,300 |
| Aug 20, 2025 | 15.92 | 16.20 | 15.70 | 15.70 | 15.41 | -2.24% | 3,300 |
| Aug 19, 2025 | 15.90 | 16.10 | 15.90 | 16.06 | 15.76 | 0.82% | 1,610 |
| Aug 18, 2025 | 15.95 | 16.45 | 15.50 | 15.93 | 15.64 | 4.73% | 5,200 |
| Aug 15, 2025 | 15.00 | 16.10 | 15.00 | 15.21 | 14.93 | 0.00% | 8,642 |
| Aug 14, 2025 | 14.35 | 16.20 | 14.35 | 15.21 | 14.93 | 5.99% | 8,838 |
| Aug 13, 2025 | 16.02 | 17.05 | 13.82 | 14.35 | 14.09 | -10.65% | 16,100 |
| Aug 12, 2025 | 16.63 | 16.95 | 16.05 | 16.06 | 15.77 | -3.43% | 5,800 |
| Aug 11, 2025 | 17.17 | 17.17 | 16.57 | 16.63 | 16.33 | -0.66% | 2,420 |
| Aug 8, 2025 | 17.10 | 17.25 | 16.68 | 16.74 | 16.44 | -1.53% | 2,300 |