Rand Capital Corporation (RAND)
NASDAQ: RAND
· Real-Time Price · USD
14.19
-0.04 (-0.28%)
At close: Oct 15, 2025, 3:59 PM
14.00
-1.34%
After-hours: Oct 15, 2025, 07:09 PM EDT
RAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.48 | 14.48 | 13.93 | 14.23 | 14.23 | 0.07% | 1,379 |
| Oct 13, 2025 | 14.03 | 14.49 | 13.85 | 14.22 | 14.22 | -0.21% | 6,026 |
| Oct 10, 2025 | 14.41 | 14.41 | 14.00 | 14.25 | 14.25 | 1.71% | 6,900 |
| Oct 9, 2025 | 14.10 | 14.16 | 14.01 | 14.01 | 14.01 | -0.36% | 6,200 |
| Oct 8, 2025 | 14.85 | 14.85 | 14.06 | 14.06 | 14.06 | -2.16% | 3,500 |
| Oct 7, 2025 | 14.33 | 15.07 | 14.33 | 14.37 | 14.37 | -2.64% | 2,300 |
| Oct 6, 2025 | 14.85 | 15.32 | 14.27 | 14.76 | 14.76 | -1.93% | 8,702 |
| Oct 3, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | 0.87% | 911 |
| Oct 2, 2025 | 14.90 | 15.22 | 14.90 | 14.92 | 14.92 | 0.00% | 700 |
| Oct 1, 2025 | 14.79 | 15.14 | 14.50 | 14.92 | 14.92 | 2.90% | 3,500 |
| Sep 30, 2025 | 15.23 | 15.23 | 14.50 | 14.50 | 14.50 | -0.41% | 2,100 |
| Sep 29, 2025 | 15.17 | 15.17 | 14.56 | 14.56 | 14.56 | -4.34% | 1,901 |
| Sep 26, 2025 | 14.61 | 15.22 | 14.61 | 15.22 | 15.22 | 3.47% | 3,400 |
| Sep 25, 2025 | 14.86 | 14.86 | 14.65 | 14.71 | 14.71 | -1.01% | 8,700 |
| Sep 24, 2025 | 14.65 | 14.98 | 14.65 | 14.86 | 14.86 | 1.50% | 3,501 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.64 | 14.64 | 14.64 | -0.54% | 1,710 |
| Sep 22, 2025 | 14.97 | 15.26 | 14.61 | 14.72 | 14.72 | 0.14% | 3,413 |
| Sep 19, 2025 | 14.91 | 15.26 | 14.61 | 14.70 | 14.70 | -0.34% | 3,041 |
| Sep 18, 2025 | 14.61 | 15.25 | 14.61 | 14.75 | 14.75 | -3.02% | 7,121 |
| Sep 17, 2025 | 15.50 | 15.50 | 14.50 | 15.21 | 15.21 | 4.46% | 4,432 |
Page 1 of 136