Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Rand Capital Corporation (RAND)

18.72
-0.22
(-1.16%)
At close: May 2 at 4:00:00 PM EDT
18.88
+0.16
+(0.85%)
After hours: May 2 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.5719.0018.5718.7218.725,900
May 1, 202519.0019.0018.5918.8018.802,700
Apr 30, 202519.1519.1519.1019.1019.101,800
Apr 29, 202518.9818.9818.9818.9818.981,400
Apr 28, 202518.9319.0318.5118.9318.933,500
Apr 25, 202519.3319.3319.0319.0319.033,500
Apr 24, 202519.3819.4319.1819.4319.432,800
Apr 23, 202520.9520.9519.0219.8019.802,600
Apr 22, 202518.8520.1718.8519.6019.603,400
Apr 21, 202521.0021.0019.3019.3019.304,700
Apr 17, 202519.0521.3019.0519.8019.8025,100
Apr 16, 202518.9720.0218.7419.2519.2515,700
Apr 15, 202518.0019.7818.0019.2719.2710,100
Apr 14, 202519.0519.2517.0717.8217.824,800
Apr 11, 202518.4918.4918.4918.4918.49-
Apr 10, 202518.2120.0017.5218.4918.4910,300
Apr 9, 202516.8318.2416.3118.2318.237,000
Apr 8, 202516.9818.1316.4616.8416.848,800
Apr 7, 202518.1018.2516.2116.9916.9924,200
Apr 4, 202518.7019.0018.2118.9418.9411,400
Apr 3, 202519.3019.5419.0319.2919.293,200
Apr 2, 202519.5919.5919.0019.5419.549,000
Apr 1, 202519.1819.3819.1819.3819.387,000
Mar 31, 202518.7518.8718.7518.7718.773,500
Mar 28, 202519.5219.5218.6219.1719.173,400
Mar 27, 202518.9919.5918.9919.5919.592,400
Mar 26, 202518.8519.6018.5019.0019.007,900
Mar 25, 202519.0619.7018.9018.9018.907,900
Mar 24, 202519.2719.9218.9019.0119.0110,200
Mar 21, 202519.0019.9218.8019.9219.928,100
Mar 20, 202518.4720.0018.4719.4519.454,500
Mar 19, 202520.8020.8018.3018.5018.5030,900
Mar 18, 202520.0020.9019.8319.8619.868,000
Mar 17, 202522.0722.1320.0020.0120.0129,100
Mar 14, 2025 0.29 Dividend
Mar 14, 202524.9924.9922.0222.5022.5012,600
Mar 13, 202524.8825.3424.1624.4824.1918,400
Mar 12, 202523.4326.0023.3824.5024.2118,600
Mar 11, 202519.0423.9918.7223.3823.1038,600
Mar 10, 202522.4722.4718.7019.4219.1925,000
Mar 7, 202522.0122.6722.0122.0121.7521,700
Mar 6, 202522.0222.9922.0122.0121.7519,000
Mar 5, 202522.8222.8321.6422.3722.1029,800
Mar 4, 202524.0024.0022.0122.8022.5327,600
Mar 3, 202523.5225.4222.0124.0423.7632,900
Feb 28, 202525.4525.5022.4322.4522.1843,900
Feb 27, 202525.9626.0025.5025.5025.2011,200
Feb 26, 202527.0027.0025.0525.9525.6417,800
Feb 25, 202528.0028.0025.0026.2225.9139,600
Feb 24, 202528.0028.9927.5028.0027.6724,400
Feb 21, 202528.5031.8927.8028.1027.7739,100
Feb 20, 202528.0028.9627.1428.5028.1621,500
Feb 19, 202527.0727.9127.0027.9127.589,300
Feb 18, 202526.3128.0026.0627.3026.9819,800
Feb 14, 202526.4627.9925.0126.0325.7217,300
Feb 13, 202524.0028.5024.0026.5326.2224,800
Feb 12, 202523.9024.6323.9024.2723.989,800
Feb 11, 202524.2924.2922.7724.0323.7514,400
Feb 10, 202523.4324.9523.2923.8023.5237,000
Feb 7, 202523.1723.4022.5022.8022.5320,800
Feb 6, 202522.9923.2922.8123.0122.749,700
Feb 5, 202522.8423.3022.4323.0322.767,800
Feb 4, 202522.3822.7022.2022.5822.317,400
Feb 3, 202522.0122.5522.0122.4522.1815,700
Jan 31, 202521.8022.3021.8022.0121.7510,600
Jan 30, 202522.1722.2522.0022.1721.916,500
Jan 29, 202522.2322.2321.5521.7121.4510,100
Jan 28, 202522.7422.7421.5522.2521.9926,000
Jan 27, 202522.5922.7422.1522.7122.4424,000
Jan 24, 202522.1422.8222.0522.7422.4718,600
Jan 23, 202522.2022.4021.4222.2021.9419,000
Jan 22, 202522.1622.5021.4022.2622.0021,600
Jan 21, 202521.9522.5021.5021.9821.7214,200
Jan 17, 202521.7722.2621.5321.6821.4215,400
Jan 16, 202522.2022.2021.1921.4421.197,400
Jan 15, 202521.7722.0721.1821.2621.017,600
Jan 14, 202520.1021.2220.0121.2220.9716,700
Jan 13, 202519.5821.2819.4820.4820.2418,900
Jan 10, 202519.9819.9819.1719.1918.9610,700
Jan 8, 202519.9919.9919.3519.4219.198,100
Jan 7, 202519.9920.1019.3319.3319.1019,000
Jan 6, 202519.5020.0019.1119.6019.3722,100
Jan 3, 202518.9219.4718.9219.4419.2111,200
Jan 2, 202519.4419.5018.3918.7418.528,000
Dec 31, 202419.4919.4919.0019.2519.025,700
Dec 30, 202419.0319.4918.6319.4819.2517,600
Dec 27, 202418.5218.6318.1418.1517.932,300
Dec 26, 202418.0019.1417.4118.0017.794,600
Dec 24, 202416.6718.1916.6718.1217.914,000
Dec 23, 202416.8916.9816.5916.9016.705,700
Dec 20, 202417.7917.7916.5017.0616.864,400
Dec 19, 202418.8719.2117.2917.8317.6212,400
Dec 18, 202419.0019.2217.6119.2018.976,000
Dec 17, 202419.0619.4818.9019.2319.006,700
Dec 16, 2024 4.2 Dividend
Dec 16, 202418.8819.8418.6719.4619.2329,200
Dec 13, 202422.7522.9422.0122.8018.3838,300
Dec 12, 202421.7324.1021.2522.7518.3436,200
Dec 11, 202420.8521.6820.1021.0816.9910,500
Dec 10, 202421.3622.0020.8020.8516.819,700
Dec 9, 202418.8121.3918.8121.1717.0748,000
Dec 6, 202418.9518.9517.5518.6315.029,700
Dec 5, 202416.7516.9916.3516.9813.698,300
Dec 4, 202416.8516.8516.3116.4513.265,400
Dec 3, 202416.4616.8616.4516.7213.485,000
Dec 2, 202416.8216.8616.2716.2713.125,600
Nov 29, 202416.6016.6416.5616.6413.412,500
Nov 27, 202416.3816.7616.3816.5013.303,700
Nov 26, 202416.5016.5016.4016.4013.22600
Nov 25, 202416.4516.5016.1616.4913.296,200
Nov 22, 202416.3016.4816.1816.3313.162,800
Nov 21, 202416.1416.4216.0616.4013.226,900
Nov 20, 202416.4616.4616.0516.4613.274,100
Nov 19, 202416.2016.2016.2016.2013.06200
Nov 18, 202416.1416.1416.1416.1413.01200
Nov 15, 202416.0016.0016.0016.0012.90-
Nov 14, 202416.0016.0016.0016.0012.90-
Nov 13, 202416.0016.0016.0016.0012.90400
Nov 12, 202416.3116.5016.0216.2513.1013,200
Nov 11, 202416.4516.5216.4016.4013.221,900
Nov 8, 202416.5216.5216.5216.5213.32700
Nov 7, 202416.4516.5316.4516.5313.33600
Nov 6, 202416.4316.4316.4316.4313.24100
Nov 5, 202416.3816.4816.3416.4813.282,300
Nov 4, 202416.2316.2316.2316.2313.08600
Nov 1, 202416.1916.2316.1916.2313.08600
Oct 31, 202416.0016.0016.0016.0012.90-
Oct 30, 202416.0016.1616.0016.0012.907,200
Oct 29, 202416.1316.1316.1316.1313.00-
Oct 28, 202416.2216.2516.0016.1313.005,000
Oct 25, 202416.4116.4116.4116.4113.23-
Oct 24, 202417.0317.0316.4116.4113.23700
Oct 23, 202417.0017.0016.7716.7713.52400
Oct 22, 202416.7716.7716.7716.7713.52-
Oct 21, 202416.7716.7716.7716.7713.52500
Oct 18, 202416.4116.4116.4116.4113.23300
Oct 17, 202416.5116.5116.4116.4113.231,200
Oct 16, 202416.9016.9116.5116.6013.384,300
Oct 15, 202416.9716.9716.3916.3913.211,700
Oct 14, 202417.1317.1317.1317.1313.81-
Oct 11, 202417.1317.1317.1317.1313.81-
Oct 10, 202416.5817.1316.5817.1313.81800
Oct 9, 202417.0117.0217.0117.0213.721,500
Oct 8, 202416.7217.2616.7216.7513.50500
Oct 7, 202416.4616.7916.4616.4813.28700
Oct 4, 202416.5317.1116.5316.8913.62800
Oct 3, 202416.4216.8816.4216.8813.612,700
Oct 2, 202416.4416.7716.4416.7713.52300
Oct 1, 202416.4116.4116.4116.4113.23100
Sep 30, 202416.8016.8016.8016.8013.54-
Sep 27, 202417.0017.1616.2716.8013.549,400
Sep 26, 202416.4716.7716.4716.7713.52400
Sep 25, 202416.3916.3916.3916.3913.21100
Sep 24, 202416.9016.9016.9016.9013.62400
Sep 23, 202416.5516.9516.3916.7613.514,700
Sep 20, 202416.2517.2016.2516.5813.371,900
Sep 19, 202416.3516.3516.3516.3513.18200
Sep 18, 202416.2217.2616.2216.3513.18600
Sep 17, 202416.8817.1116.4716.4713.2815,300
Sep 16, 202416.2717.2316.2717.2313.891,200
Sep 13, 202417.2217.2716.1816.1813.041,100
Sep 12, 202416.2316.8016.2116.6013.384,800
Sep 11, 202416.2516.4316.2016.4313.246,800
Sep 10, 202416.5716.5816.3516.3513.181,100
Sep 9, 202416.4917.0916.3416.9013.623,900
Sep 6, 202418.4118.4116.5417.3413.9810,800
Sep 5, 202418.4018.7218.4018.7015.071,200
Sep 4, 202418.4918.4918.4218.4814.90400
Sep 3, 202418.8119.0118.8018.8115.161,900
Aug 30, 2024 0.29 Dividend
Aug 30, 202419.2019.2018.2218.7015.072,600
Aug 29, 202419.1919.3018.6619.0015.084,300
Aug 28, 202419.4319.4419.1919.1915.236,200
Aug 27, 202419.2319.2319.2019.2015.244,700
Aug 26, 202418.7119.3018.2819.0015.085,600
Aug 23, 202418.5418.5418.5418.5414.72600
Aug 22, 202418.1018.1018.1018.1014.37-
Aug 21, 202418.1018.1018.1018.1014.37100
Aug 20, 202419.4919.4918.0018.3614.575,000
Aug 19, 202418.3818.3817.8017.8014.13700
Aug 16, 202417.9418.9817.9418.4614.654,800
Aug 15, 202418.4518.4518.1918.1914.44700
Aug 14, 202418.7718.7718.4218.4214.622,600
Aug 13, 202417.9217.9217.7817.9214.231,000
Aug 12, 202417.8417.8417.8217.8214.15500
Aug 9, 202417.8017.8017.7017.7514.091,700
Aug 8, 202418.7118.7117.7217.8014.131,400
Aug 7, 202417.3017.3017.3017.3013.73300
Aug 6, 202417.3517.8016.9317.2913.733,200
Aug 5, 202417.0017.2616.7817.2613.701,400
Aug 2, 202417.0017.2917.0017.1813.64900
Aug 1, 202417.2017.2017.0217.2013.65700
Jul 31, 202416.8217.2416.4517.2413.691,000
Jul 30, 202417.3517.3517.3217.3213.75500
Jul 29, 202416.7817.0816.7817.0813.561,000
Jul 26, 202416.9617.0716.9617.0713.55700
Jul 25, 202417.0817.0916.3017.0913.57800
Jul 24, 202416.9016.9816.8816.8813.40700
Jul 23, 202416.1816.4516.1816.4013.021,600
Jul 22, 202416.1816.4415.4515.9612.671,500
Jul 19, 202417.0417.0415.6016.3712.991,100
Jul 18, 202417.0817.0816.3516.3512.984,200
Jul 17, 202417.0817.0816.9116.9113.42800
Jul 16, 202417.7517.7916.8817.7914.121,200
Jul 15, 202417.3317.3317.0917.1013.571,000
Jul 12, 202416.7816.9416.3416.8513.381,500
Jul 11, 202414.9316.5814.9316.5813.165,800
Jul 10, 202414.7014.8214.7014.8211.76900
Jul 9, 202414.3014.7214.3014.6011.591,500
Jul 8, 202414.7214.7714.4014.6911.661,100
Jul 5, 202414.4514.4514.2514.3611.402,500
Jul 3, 202414.3014.5014.2014.2011.276,100
Jul 2, 202414.7514.7514.4014.5911.585,300
Jul 1, 202416.1816.1814.0114.0111.126,000
Jun 28, 202415.4115.5015.1915.2212.081,300
Jun 27, 202416.2916.2915.8015.8012.543,700
Jun 26, 202416.0016.2016.0016.0012.702,000
Jun 25, 202416.0016.5016.0016.3612.992,200
Jun 24, 202416.0016.0015.5015.9812.692,600
Jun 21, 202415.5016.0015.5016.0012.701,000
Jun 20, 202416.7516.7516.0016.2912.931,700
Jun 18, 202415.7716.0015.7516.0012.701,100
Jun 17, 202416.1416.3616.1416.3012.941,800
Jun 14, 202416.6816.6815.5515.5512.341,100
Jun 13, 202416.0516.0516.0516.0512.74-
Jun 12, 202416.0016.0616.0016.0512.741,000
Jun 11, 202415.6015.8115.6015.8112.55700
Jun 10, 202416.9017.4015.8016.0012.708,800
Jun 7, 202415.6417.0115.6416.3012.945,700
Jun 6, 202416.4517.8016.1117.7214.071,600
Jun 5, 202416.3817.2616.2917.0013.492,200
Jun 4, 202417.9617.9617.0217.4113.821,800
Jun 3, 202416.1518.1815.9617.9814.276,200
May 31, 2024 0.29 Dividend
May 31, 202416.5019.6015.5716.9913.4931,800
May 30, 202415.5217.0515.5115.5212.0911,400
May 29, 202415.1115.5015.0015.5012.076,600
May 28, 202415.2615.2614.9915.2611.8912,100
May 24, 202415.4815.7215.1115.1111.773,300
May 23, 202415.0015.2615.0015.2611.899,700
May 22, 202415.0015.0015.0015.0011.68-
May 21, 202414.7615.0014.7615.0011.682,000
May 20, 202414.9514.9514.9514.9511.65-
May 17, 202414.9615.0014.4514.9511.651,500
May 16, 202414.8014.8014.3614.3611.191,400
May 15, 202414.9514.9514.9514.9511.65500
May 14, 202414.8015.2514.4515.2511.882,000
May 13, 202414.6915.2514.3514.7711.515,200
May 10, 202414.1514.5113.9414.3011.142,800
May 9, 202414.1114.1714.0414.0410.941,500
May 8, 202414.1914.1913.8213.8210.77500
May 7, 202414.0114.0114.0114.0110.91100
May 6, 202413.8313.8313.8313.8310.77-
May 3, 202414.1514.1513.8313.8310.77400

Related Tickers

0QN.BE Ares Management Corp
134.44
+1.17%
 
SVVC Firsthand Technology Value Fund, Inc.
0.0700
+34.62%
 
LRFC Logan Ridge Finance Corporation
17.98
+0.45%
 
OFS OFS Capital Corporation
8.76
-0.23%
 
GCMG GCM Grosvenor Inc.
12.75
+1.27%
 
GEG Great Elm Group, Inc.
1.9200
+0.52%
 
TURN 180 Degree Capital Corp.
3.9900
+1.79%
 
MMT MFS Multimarket Income Trust
4.6100
0.00%
 
SWKH SWK Holdings Corporation
13.36
+0.56%
 
CIK Credit Suisse Asset Management Income Fund, Inc.
2.8600
+0.70%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.