Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
11.75
-0.34 (-2.81%)
At close: Mar 6, 2026, 4:00 PM EST
11.98
+0.23 (1.96%)
After-hours: Mar 6, 2026, 4:10 PM EST
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -2.81% | 6,546 |
| Mar 5, 2026 | 11.53 | 12.09 | 11.53 | 12.09 | 12.09 | 4.43% | 2,908 |
| Mar 4, 2026 | 11.74 | 11.98 | 11.31 | 11.58 | 11.58 | -1.22% | 7,229 |
| Mar 3, 2026 | 11.25 | 11.95 | 11.25 | 11.72 | 11.72 | -1.92% | 3,867 |
| Mar 2, 2026 | 11.76 | 11.95 | 11.27 | 11.95 | 11.95 | 2.14% | 11,321 |
| Feb 27, 2026 | 11.75 | 11.75 | 11.39 | 11.70 | 11.70 | 4.19% | 8,091 |
| Feb 26, 2026 | 11.50 | 11.50 | 11.23 | 11.23 | 11.23 | 0.72% | 1,838 |
| Feb 25, 2026 | 11.22 | 11.45 | 11.15 | 11.15 | 11.15 | -2.65% | 2,160 |
| Feb 24, 2026 | 10.98 | 11.45 | 10.98 | 11.45 | 11.45 | 2.23% | 1,604 |
| Feb 23, 2026 | 10.81 | 11.23 | 10.76 | 11.20 | 11.20 | 1.85% | 7,852 |
| Feb 20, 2026 | 11.00 | 11.12 | 10.91 | 11.00 | 11.00 | 1.01% | 7,167 |
| Feb 18, 2026 | 10.99 | 11.00 | 10.76 | 10.89 | 10.89 | -0.27% | 3,695 |
| Feb 17, 2026 | 11.02 | 11.02 | 10.92 | 10.92 | 10.92 | -1.27% | 1,882 |
| Feb 13, 2026 | 10.77 | 11.06 | 10.77 | 11.06 | 11.06 | 0.64% | 467 |
| Feb 12, 2026 | 10.92 | 11.13 | 10.91 | 10.99 | 10.99 | -0.48% | 2,981 |
| Feb 11, 2026 | 11.15 | 11.15 | 10.79 | 11.04 | 11.04 | 1.67% | 1,969 |
| Feb 10, 2026 | 10.48 | 10.86 | 10.48 | 10.86 | 10.86 | -0.76% | 1,722 |
| Feb 9, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 0.60% | 1,226 |
| Feb 6, 2026 | 10.45 | 10.88 | 10.30 | 10.88 | 10.88 | 5.68% | 7,538 |
| Feb 5, 2026 | 10.86 | 10.88 | 10.05 | 10.30 | 10.30 | -2.69% | 18,073 |
| Feb 4, 2026 | 10.78 | 10.92 | 10.58 | 10.58 | 10.58 | -0.84% | 3,852 |
| Feb 3, 2026 | 10.76 | 11.10 | 10.67 | 10.67 | 10.67 | -4.65% | 8,023 |
| Feb 2, 2026 | 11.40 | 11.40 | 11.00 | 11.19 | 11.19 | -0.44% | 4,861 |
| Jan 30, 2026 | 11.21 | 11.26 | 11.00 | 11.24 | 11.24 | -1.32% | 4,042 |
| Jan 29, 2026 | 11.21 | 11.39 | 11.21 | 11.39 | 11.39 | 1.24% | 1,313 |
| Jan 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.22% | 1,980 |
| Jan 27, 2026 | 11.37 | 11.44 | 11.23 | 11.23 | 11.23 | -0.80% | 1,658 |
| Jan 26, 2026 | 11.15 | 11.45 | 11.00 | 11.32 | 11.32 | 1.03% | 3,172 |
| Jan 23, 2026 | 11.42 | 11.47 | 11.20 | 11.20 | 11.20 | -2.35% | 2,535 |
| Jan 22, 2026 | 11.33 | 11.48 | 11.23 | 11.47 | 11.47 | 0.53% | 4,691 |
| Jan 21, 2026 | 11.37 | 11.48 | 11.37 | 11.41 | 11.41 | 0.69% | 3,208 |
| Jan 20, 2026 | 11.64 | 11.74 | 11.23 | 11.33 | 11.33 | -5.17% | 9,229 |
| Jan 16, 2026 | 12.15 | 12.19 | 11.68 | 11.95 | 11.95 | 2.49% | 12,942 |
| Jan 15, 2026 | 11.95 | 12.50 | 11.66 | 11.66 | 11.66 | -2.51% | 9,404 |
| Jan 14, 2026 | 11.72 | 11.96 | 11.72 | 11.96 | 11.96 | 1.44% | 2,800 |
| Jan 13, 2026 | 11.88 | 11.88 | 11.66 | 11.79 | 11.79 | 2.52% | 2,682 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 0.44% | 7,588 |
| Jan 9, 2026 | 11.48 | 11.79 | 11.45 | 11.45 | 11.45 | -1.46% | 13,291 |
| Jan 8, 2026 | 11.55 | 11.72 | 11.46 | 11.62 | 11.62 | 0.61% | 3,009 |
| Jan 7, 2026 | 11.88 | 11.88 | 11.20 | 11.55 | 11.55 | 3.03% | 5,333 |
| Jan 6, 2026 | 11.17 | 11.52 | 11.17 | 11.21 | 11.21 | -0.27% | 9,702 |
| Jan 5, 2026 | 11.60 | 11.98 | 11.15 | 11.24 | 11.24 | -3.13% | 6,495 |
| Jan 2, 2026 | 11.35 | 11.94 | 11.35 | 11.60 | 11.60 | 2.18% | 3,719 |
| Dec 31, 2025 | 11.71 | 11.95 | 11.36 | 11.36 | 11.36 | -2.95% | 11,419 |
| Dec 30, 2025 | 11.54 | 11.85 | 11.22 | 11.70 | 11.70 | 1.34% | 10,445 |
| Dec 29, 2025 | 11.22 | 11.96 | 11.22 | 11.55 | 11.55 | 3.45% | 12,010 |
| Dec 26, 2025 | 11.35 | 11.35 | 10.58 | 11.16 | 11.16 | -1.67% | 26,875 |
| Dec 24, 2025 | 10.60 | 12.00 | 10.60 | 11.35 | 11.35 | 7.08% | 18,358 |
| Dec 23, 2025 | 12.39 | 12.62 | 10.56 | 10.60 | 10.60 | -11.67% | 35,053 |
| Dec 22, 2025 | 13.47 | 13.65 | 11.77 | 12.00 | 12.00 | -11.11% | 25,452 |
| Dec 19, 2025 | 14.50 | 15.09 | 13.50 | 13.50 | 13.50 | -11.94% | 16,120 |
| Dec 18, 2025 | 14.88 | 15.33 | 14.71 | 15.33 | 15.33 | 2.60% | 3,718 |
| Dec 17, 2025 | 16.15 | 16.15 | 14.94 | 14.94 | 14.94 | -8.39% | 10,482 |
| Dec 16, 2025 | 15.87 | 16.88 | 15.86 | 16.31 | 16.31 | -4.06% | 7,539 |
| Dec 15, 2025 | 16.25 | 17.49 | 16.24 | 17.00 | 16.15 | 6.52% | 50,456 |
| Dec 12, 2025 | 15.78 | 16.00 | 15.65 | 15.96 | 15.16 | 0.06% | 6,958 |
| Dec 11, 2025 | 15.79 | 16.00 | 15.68 | 15.95 | 15.15 | 1.14% | 8,913 |
| Dec 10, 2025 | 15.29 | 15.84 | 15.08 | 15.77 | 14.98 | 2.34% | 16,119 |
| Dec 9, 2025 | 14.86 | 15.48 | 14.86 | 15.41 | 14.64 | 2.63% | 7,369 |
| Dec 8, 2025 | 14.92 | 15.26 | 14.80 | 15.02 | 14.26 | -0.56% | 3,085 |
| Dec 5, 2025 | 15.09 | 15.41 | 14.76 | 15.10 | 14.35 | -1.82% | 8,716 |
| Dec 4, 2025 | 14.40 | 15.49 | 14.39 | 15.38 | 14.61 | 8.31% | 10,392 |
| Dec 3, 2025 | 13.95 | 14.25 | 13.95 | 14.20 | 13.49 | 1.20% | 2,800 |
| Dec 2, 2025 | 14.22 | 14.23 | 14.01 | 14.03 | 13.33 | 0.78% | 2,395 |
| Dec 1, 2025 | 13.85 | 13.94 | 13.63 | 13.92 | 13.23 | 3.14% | 6,516 |
| Nov 28, 2025 | 13.85 | 13.85 | 13.50 | 13.50 | 12.83 | -2.60% | 633 |
| Nov 26, 2025 | 13.90 | 14.00 | 13.25 | 13.86 | 13.17 | 1.69% | 2,409 |
| Nov 25, 2025 | 13.75 | 13.99 | 13.60 | 13.63 | 12.95 | 0.96% | 1,560 |
| Nov 24, 2025 | 13.64 | 13.78 | 13.50 | 13.50 | 12.83 | -1.46% | 1,662 |
| Nov 21, 2025 | 13.70 | 13.97 | 13.70 | 13.70 | 13.02 | -1.23% | 6,467 |
| Nov 20, 2025 | 13.83 | 13.87 | 13.83 | 13.87 | 13.18 | -0.04% | 1,768 |
| Nov 19, 2025 | 14.04 | 14.04 | 13.88 | 13.88 | 13.18 | -0.82% | 1,097 |
| Nov 18, 2025 | 13.93 | 14.00 | 13.85 | 13.99 | 13.29 | 1.01% | 1,663 |
| Nov 17, 2025 | 13.99 | 14.00 | 13.76 | 13.85 | 13.16 | -0.36% | 2,368 |
| Nov 14, 2025 | 14.00 | 14.00 | 13.88 | 13.90 | 13.21 | 0.19% | 1,937 |
| Nov 13, 2025 | 13.98 | 13.98 | 13.87 | 13.87 | 13.18 | 0.59% | 1,602 |
| Nov 12, 2025 | 13.87 | 14.00 | 13.79 | 13.79 | 13.10 | -0.59% | 1,327 |
| Nov 11, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.18 | 0.91% | 1,734 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.06 | -1.79% | 4,332 |
| Nov 7, 2025 | 13.40 | 14.00 | 13.40 | 14.00 | 13.30 | 0.50% | 1,423 |
| Nov 6, 2025 | 13.55 | 13.93 | 13.55 | 13.93 | 13.23 | 1.98% | 2,932 |
| Nov 5, 2025 | 13.82 | 13.85 | 13.65 | 13.66 | 12.98 | -1.09% | 3,732 |
| Nov 4, 2025 | 13.61 | 13.81 | 13.61 | 13.81 | 13.12 | 1.46% | 2,770 |
| Nov 3, 2025 | 13.60 | 13.69 | 13.60 | 13.61 | 12.93 | -0.69% | 2,020 |
| Oct 31, 2025 | 13.75 | 13.91 | 13.70 | 13.71 | 13.02 | -2.04% | 4,583 |
| Oct 30, 2025 | 13.75 | 13.99 | 13.55 | 13.99 | 13.29 | 0.21% | 2,552 |
| Oct 29, 2025 | 13.70 | 13.96 | 13.70 | 13.96 | 13.26 | 0.79% | 3,095 |
| Oct 28, 2025 | 13.62 | 14.00 | 13.62 | 13.85 | 13.16 | 1.69% | 2,187 |
| Oct 27, 2025 | 13.76 | 13.76 | 13.50 | 13.62 | 12.94 | 0.89% | 7,051 |
| Oct 24, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 12.83 | -1.89% | 9,052 |
| Oct 23, 2025 | 13.53 | 13.76 | 13.53 | 13.76 | 13.07 | -0.29% | 2,227 |
| Oct 22, 2025 | 13.56 | 13.80 | 13.56 | 13.80 | 13.11 | -0.72% | 2,149 |
| Oct 21, 2025 | 14.00 | 14.15 | 13.65 | 13.90 | 13.21 | -4.01% | 1,391 |
| Oct 20, 2025 | 13.55 | 14.49 | 13.55 | 14.48 | 13.76 | 6.60% | 2,295 |
| Oct 17, 2025 | 13.70 | 13.90 | 13.58 | 13.58 | 12.90 | -2.66% | 1,984 |
| Oct 16, 2025 | 13.61 | 13.96 | 13.61 | 13.96 | 13.26 | -0.94% | 3,877 |
| Oct 15, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.38 | -1.00% | 687 |
| Oct 14, 2025 | 14.48 | 14.48 | 13.93 | 14.23 | 13.52 | 0.06% | 1,389 |
| Oct 13, 2025 | 14.03 | 14.49 | 13.85 | 14.22 | 13.51 | -0.20% | 6,026 |
| Oct 10, 2025 | 14.41 | 14.41 | 14.00 | 14.25 | 13.54 | 1.71% | 6,872 |