Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Rand Capital Corporation (RAND)

Compare
28.00
-0.10
(-0.36%)
At close: February 24 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202528.0028.9927.5028.0028.0024,400
Feb 21, 202528.5031.8927.8028.1028.1039,100
Feb 20, 202528.0028.9627.1428.5028.5021,500
Feb 19, 202527.0727.9127.0027.9127.919,300
Feb 18, 202526.3128.0026.0627.3027.3019,800
Feb 14, 202526.4627.9925.0126.0326.0317,300
Feb 13, 202524.0028.5024.0026.5326.5324,800
Feb 12, 202523.9024.6323.9024.2724.279,800
Feb 11, 202524.2924.2922.7724.0324.0314,400
Feb 10, 202523.4324.9523.2923.8023.8037,000
Feb 7, 202523.1723.4022.5022.8022.8020,800
Feb 6, 202522.9923.2922.8123.0123.019,700
Feb 5, 202522.8423.3022.4323.0323.037,800
Feb 4, 202522.3822.7022.2022.5822.587,400
Feb 3, 202522.0122.5522.0122.4522.4515,700
Jan 31, 202521.8022.3021.8022.0122.0110,600
Jan 30, 202522.1722.2522.0022.1722.176,500
Jan 29, 202522.2322.2321.5521.7121.7110,100
Jan 28, 202522.7422.7421.5522.2522.2526,000
Jan 27, 202522.5922.7422.1522.7122.7124,000
Jan 24, 202522.1422.8222.0522.7422.7418,600
Jan 23, 202522.2022.4021.4222.2022.2019,000
Jan 22, 202522.1622.5021.4022.2622.2621,600
Jan 21, 202521.9522.5021.5021.9821.9814,200
Jan 17, 202521.7722.2621.5321.6821.6815,400
Jan 16, 202522.2022.2021.1921.4421.447,400
Jan 15, 202521.7722.0721.1821.2621.267,600
Jan 14, 202520.1021.2220.0121.2221.2216,700
Jan 13, 202519.5821.2819.4820.4820.4818,900
Jan 10, 202519.9819.9819.1719.1919.1910,700
Jan 8, 202519.9919.9919.3519.4219.428,100
Jan 7, 202519.9920.1019.3319.3319.3319,000
Jan 6, 202519.5020.0019.1119.6019.6022,100
Jan 3, 202518.9219.4718.9219.4419.4411,200
Jan 2, 202519.4419.5018.3918.7418.748,000
Dec 31, 202419.4919.4919.0019.2519.255,700
Dec 30, 202419.0319.4918.6319.4819.4817,600
Dec 27, 202418.5218.6318.1418.1518.152,300
Dec 26, 202418.0019.1417.4118.0018.004,600
Dec 24, 202416.6718.1916.6718.1218.124,000
Dec 23, 202416.8916.9816.5916.9016.905,700
Dec 20, 202417.7917.7916.5017.0617.064,400
Dec 19, 202418.8719.2117.2917.8317.8312,400
Dec 18, 202419.0019.2217.6119.2019.206,000
Dec 17, 202419.0619.4818.9019.2319.236,700
Dec 16, 2024 4.20 Dividend
Dec 16, 202418.8819.8418.6719.4619.4629,200
Dec 13, 202422.7522.9422.0122.8018.6038,300
Dec 12, 202421.7324.1021.2522.7518.5636,200
Dec 11, 202420.8521.6820.1021.0817.2010,500
Dec 10, 202421.3622.0020.8020.8517.019,700
Dec 9, 202418.8121.3918.8121.1717.2748,000
Dec 6, 202418.9518.9517.5518.6315.209,700
Dec 5, 202416.7516.9916.3516.9813.858,300
Dec 4, 202416.8516.8516.3116.4513.425,400
Dec 3, 202416.4616.8616.4516.7213.645,000
Dec 2, 202416.8216.8616.2716.2713.275,600
Nov 29, 202416.6016.6416.5616.6413.572,500
Nov 27, 202416.3816.7616.3816.5013.463,700
Nov 26, 202416.5016.5016.4016.4013.38600
Nov 25, 202416.4516.5016.1616.4913.456,200
Nov 22, 202416.3016.4816.1816.3313.322,800
Nov 21, 202416.1416.4216.0616.4013.386,900
Nov 20, 202416.4616.4616.0516.4613.434,100
Nov 19, 202416.2016.2016.2016.2013.22200
Nov 18, 202416.1416.1416.1416.1413.17200
Nov 15, 202416.0016.0016.0016.0013.05-
Nov 14, 202416.0016.0016.0016.0013.05-
Nov 13, 202416.0016.0016.0016.0013.05400
Nov 12, 202416.3116.5016.0216.2513.2613,200
Nov 11, 202416.4516.5216.4016.4013.381,900
Nov 8, 202416.5216.5216.5216.5213.48700
Nov 7, 202416.4516.5316.4516.5313.49600
Nov 6, 202416.4316.4316.4316.4313.40100
Nov 5, 202416.3816.4816.3416.4813.442,300
Nov 4, 202416.2316.2316.2316.2313.24600
Nov 1, 202416.1916.2316.1916.2313.24600
Oct 31, 202416.0016.0016.0016.0013.05-
Oct 30, 202416.0016.1616.0016.0013.057,200
Oct 29, 202416.1316.1316.1316.1313.16-
Oct 28, 202416.2216.2516.0016.1313.165,000
Oct 25, 202416.4116.4116.4116.4113.39-
Oct 24, 202417.0317.0316.4116.4113.39700
Oct 23, 202417.0017.0016.7716.7713.68400
Oct 22, 202416.7716.7716.7716.7713.68-
Oct 21, 202416.7716.7716.7716.7713.68500
Oct 18, 202416.4116.4116.4116.4113.39300
Oct 17, 202416.5116.5116.4116.4113.391,200
Oct 16, 202416.9016.9116.5116.6013.544,300
Oct 15, 202416.9716.9716.3916.3913.371,700
Oct 14, 202417.1317.1317.1317.1313.97-
Oct 11, 202417.1317.1317.1317.1313.97-
Oct 10, 202416.5817.1316.5817.1313.97800
Oct 9, 202417.0117.0217.0117.0213.881,500
Oct 8, 202416.7217.2616.7216.7513.66500
Oct 7, 202416.4616.7916.4616.4813.44700
Oct 4, 202416.5317.1116.5316.8913.78800
Oct 3, 202416.4216.8816.4216.8813.772,700
Oct 2, 202416.4416.7716.4416.7713.68300
Oct 1, 202416.4116.4116.4116.4113.39100
Sep 30, 202416.8016.8016.8016.8013.71-
Sep 27, 202417.0017.1616.2716.8013.719,400
Sep 26, 202416.4716.7716.4716.7713.68400
Sep 25, 202416.3916.3916.3916.3913.37100
Sep 24, 202416.9016.9016.9016.9013.79400
Sep 23, 202416.5516.9516.3916.7613.674,700
Sep 20, 202416.2517.2016.2516.5813.531,900
Sep 19, 202416.3516.3516.3516.3513.34200
Sep 18, 202416.2217.2616.2216.3513.34600
Sep 17, 202416.8817.1116.4716.4713.4415,300
Sep 16, 202416.2717.2316.2717.2314.061,200
Sep 13, 202417.2217.2716.1816.1813.201,100
Sep 12, 202416.2316.8016.2116.6013.544,800
Sep 11, 202416.2516.4316.2016.4313.406,800
Sep 10, 202416.5716.5816.3516.3513.341,100
Sep 9, 202416.4917.0916.3416.9013.793,900
Sep 6, 202418.4118.4116.5417.3414.1510,800
Sep 5, 202418.4018.7218.4018.7015.261,200
Sep 4, 202418.4918.4918.4218.4815.08400
Sep 3, 202418.8119.0118.8018.8115.341,900
Aug 30, 2024 0.29 Dividend
Aug 30, 202419.2019.2018.2218.7015.262,600
Aug 29, 202419.1919.3018.6619.0015.264,300
Aug 28, 202419.4319.4419.1919.1915.426,200
Aug 27, 202419.2319.2319.2019.2015.424,700
Aug 26, 202418.7119.3018.2819.0015.265,600
Aug 23, 202418.5418.5418.5418.5414.89600
Aug 22, 202418.1018.1018.1018.1014.54-
Aug 21, 202418.1018.1018.1018.1014.54100
Aug 20, 202419.4919.4918.0018.3614.755,000
Aug 19, 202418.3818.3817.8017.8014.30700
Aug 16, 202417.9418.9817.9418.4614.834,800
Aug 15, 202418.4518.4518.1918.1914.61700
Aug 14, 202418.7718.7718.4218.4214.802,600
Aug 13, 202417.9217.9217.7817.9214.401,000
Aug 12, 202417.8417.8417.8217.8214.32500
Aug 9, 202417.8017.8017.7017.7514.261,700
Aug 8, 202418.7118.7117.7217.8014.301,400
Aug 7, 202417.3017.3017.3017.3013.90300
Aug 6, 202417.3517.8016.9317.2913.893,200
Aug 5, 202417.0017.2616.7817.2613.871,400
Aug 2, 202417.0017.2917.0017.1813.80900
Aug 1, 202417.2017.2017.0217.2013.82700
Jul 31, 202416.8217.2416.4517.2413.851,000
Jul 30, 202417.3517.3517.3217.3213.91500
Jul 29, 202416.7817.0816.7817.0813.721,000
Jul 26, 202416.9617.0716.9617.0713.71700
Jul 25, 202417.0817.0916.3017.0913.73800
Jul 24, 202416.9016.9816.8816.8813.56700
Jul 23, 202416.1816.4516.1816.4013.171,600
Jul 22, 202416.1816.4415.4515.9612.821,500
Jul 19, 202417.0417.0415.6016.3713.151,100
Jul 18, 202417.0817.0816.3516.3513.134,200
Jul 17, 202417.0817.0816.9116.9113.58800
Jul 16, 202417.7517.7916.8817.7914.291,200
Jul 15, 202417.3317.3317.0917.1013.741,000
Jul 12, 202416.7816.9416.3416.8513.541,500
Jul 11, 202414.9316.5814.9316.5813.325,800
Jul 10, 202414.7014.8214.7014.8211.91900
Jul 9, 202414.3014.7214.3014.6011.731,500
Jul 8, 202414.7214.7714.4014.6911.801,100
Jul 5, 202414.4514.4514.2514.3611.542,500
Jul 3, 202414.3014.5014.2014.2011.416,100
Jul 2, 202414.7514.7514.4014.5911.725,300
Jul 1, 202416.1816.1814.0114.0111.256,000
Jun 28, 202415.4115.5015.1915.2212.231,300
Jun 27, 202416.2916.2915.8015.8012.693,700
Jun 26, 202416.0016.2016.0016.0012.852,000
Jun 25, 202416.0016.5016.0016.3613.142,200
Jun 24, 202416.0016.0015.5015.9812.842,600
Jun 21, 202415.5016.0015.5016.0012.851,000
Jun 20, 202416.7516.7516.0016.2913.091,700
Jun 18, 202415.7716.0015.7516.0012.851,100
Jun 17, 202416.1416.3616.1416.3013.091,800
Jun 14, 202416.6816.6815.5515.5512.491,100
Jun 13, 202416.0516.0516.0516.0512.89-
Jun 12, 202416.0016.0616.0016.0512.891,000
Jun 11, 202415.6015.8115.6015.8112.70700
Jun 10, 202416.9017.4015.8016.0012.858,800
Jun 7, 202415.6417.0115.6416.3013.095,700
Jun 6, 202416.4517.8016.1117.7214.241,600
Jun 5, 202416.3817.2616.2917.0013.662,200
Jun 4, 202417.9617.9617.0217.4113.991,800
Jun 3, 202416.1518.1815.9617.9814.446,200
May 31, 2024 0.29 Dividend
May 31, 202416.5019.6015.5716.9913.6531,800
May 30, 202415.5217.0515.5115.5212.2311,400
May 29, 202415.1115.5015.0015.5012.226,600
May 28, 202415.2615.2614.9915.2612.0312,100
May 24, 202415.4815.7215.1115.1111.913,300
May 23, 202415.0015.2615.0015.2612.039,700
May 22, 202415.0015.0015.0015.0011.82-
May 21, 202414.7615.0014.7615.0011.822,000
May 20, 202414.9514.9514.9514.9511.79-
May 17, 202414.9615.0014.4514.9511.791,500
May 16, 202414.8014.8014.3614.3611.321,400
May 15, 202414.9514.9514.9514.9511.79500
May 14, 202414.8015.2514.4515.2512.022,000
May 13, 202414.6915.2514.3514.7711.645,200
May 10, 202414.1514.5113.9414.3011.272,800
May 9, 202414.1114.1714.0414.0411.071,500
May 8, 202414.1914.1913.8213.8210.89500
May 7, 202414.0114.0114.0114.0111.04100
May 6, 202413.8313.8313.8313.8310.90-
May 3, 202414.1514.1513.8313.8310.90400
May 2, 202414.0414.0414.0414.0411.07-
May 1, 202414.0414.0414.0414.0411.07700
Apr 30, 202414.1014.1014.1014.1011.12-
Apr 29, 202414.0014.1014.0014.1011.121,800
Apr 26, 202413.6914.1913.6914.1911.193,400
Apr 25, 202413.7513.9013.7513.9010.963,700
Apr 24, 202413.7813.7813.7813.7810.86100
Apr 23, 202413.8113.9013.8113.8610.932,200
Apr 22, 202413.8513.8513.8513.8510.92400
Apr 19, 202413.8113.8113.7613.7710.861,000
Apr 18, 202413.8713.8713.8713.8710.93100
Apr 17, 202413.8313.8313.8313.8310.90300
Apr 16, 202413.8313.8313.8313.8310.90300
Apr 15, 202413.9813.9813.9813.9811.02600
Apr 12, 202413.8913.9913.8913.9911.03300
Apr 11, 202413.9813.9813.9813.9811.02100
Apr 10, 202413.9813.9813.9813.9811.02-
Apr 9, 202413.9813.9813.9813.9811.02300
Apr 8, 202413.7513.9713.7513.9711.01800
Apr 5, 202413.7913.7913.7513.7510.84800
Apr 4, 202413.9013.9013.9013.9010.96100
Apr 3, 202413.9914.0713.9914.0711.091,900
Apr 2, 202414.1714.1714.1414.1411.15500
Apr 1, 202414.0314.0313.7613.8010.881,400
Mar 28, 202413.9713.9713.9713.9711.01900
Mar 27, 202413.8013.8013.8013.8010.88-
Mar 26, 202413.8013.8013.8013.8010.88200
Mar 25, 202413.9813.9813.7513.7510.841,300
Mar 22, 202414.1014.1014.1014.1011.12200
Mar 21, 202413.8014.0113.8014.0111.04700
Mar 20, 202413.8013.8013.8013.8010.88-
Mar 19, 202413.8013.8013.8013.8010.88300
Mar 18, 202413.8013.8013.8013.8010.88200
Mar 15, 202413.8113.8313.8013.8010.881,000
Mar 14, 202413.8013.9513.8013.9210.972,000
Mar 13, 202413.7513.9913.7513.8810.941,100
Mar 12, 2024 0.25 Dividend
Mar 12, 202413.7513.9513.7513.8810.944,600
Mar 11, 202413.9013.9013.7713.8710.741,200
Mar 8, 202413.7913.7913.7913.7910.68700
Mar 7, 202413.7914.0513.7913.9910.832,300
Mar 6, 202413.9514.0813.9513.9510.803,700
Mar 5, 202414.0214.0513.7513.7510.645,200
Mar 4, 202413.7513.8813.7513.8810.74900
Mar 1, 202413.8213.8213.7513.7510.64800
Feb 29, 202414.0214.0213.8013.8010.68500
Feb 28, 202413.9413.9413.7513.7810.67800
Feb 27, 202413.8013.8013.7513.7510.64800
Feb 26, 202413.7613.7613.7513.7510.64800

Related Tickers

PTMN Portman Ridge Finance Corporation
17.40
0.00%
 
OFS OFS Capital Corporation
8.62
+4.87%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
8.40
-0.36%
 
ICMB Investcorp Credit Management BDC, Inc.
3.1900
+0.31%
 
NCDL Nuveen Churchill Direct Lending Corp.
17.47
-1.30%
 
WHF WhiteHorse Finance, Inc.
10.96
-0.27%
 
OCCI OFS Credit Company, Inc.
7.02
-0.43%
 
GECC Great Elm Capital Corp.
11.15
+0.18%
 
EUZOF Eurazeo SE
82.00
+14.94%
 
CION CION Investment Corporation
12.28
-1.60%