Rand Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.20	10.20	10.20	10.20	10.20	-0.17%	1,335
Jun 24, 2026	10.22	10.22	10.22	10.22	10.22	-2.51%	2,633
Jun 23, 2026	10.21	10.48	10.21	10.48	10.48	-0.09%	2,215
Jun 22, 2026	10.26	10.49	10.26	10.49	10.49	2.08%	3,275
Jun 18, 2026	10.45	10.45	10.28	10.28	10.28	-0.66%	1,161
Jun 17, 2026	10.29	10.35	10.29	10.35	10.35	-	2,052
Jun 16, 2026	10.35	10.35	10.35	10.35	10.35	-	2,170
Jun 15, 2026	10.23	10.46	10.20	10.35	10.35	1.92%	3,034
Jun 11, 2026	10.15	10.15	10.15	10.15	10.15	1.10%	1,760
Jun 10, 2026	10.05	10.15	10.04	10.04	10.04	0.30%	3,140
Jun 9, 2026	10.06	10.14	10.01	10.01	10.01	-1.38%	1,758
Jun 8, 2026	10.13	10.15	10.13	10.15	10.15	0.01%	2,291
Jun 5, 2026	10.15	10.15	10.00	10.15	10.15	-2.65%	6,154
Jun 4, 2026	10.32	10.60	10.31	10.43	10.43	0.05%	5,134
Jun 3, 2026	10.66	10.71	10.35	10.42	10.42	-2.86%	9,631
Jun 2, 2026	10.61	10.73	10.61	10.73	10.73	0.25%	5,343
Jun 1, 2026	10.49	10.73	10.49	10.70	10.70	0.94%	1,557
May 29, 2026	10.66	10.79	10.60	10.60	10.60	-0.93%	1,890
May 28, 2026	10.70	10.70	10.70	10.70	10.70	-0.47%	1,291
May 27, 2026	10.74	11.45	10.74	10.75	10.75	-6.76%	9,801
May 26, 2026	10.88	11.85	10.82	11.82	11.53	9.75%	23,706
May 22, 2026	10.79	10.79	10.75	10.77	10.51	1.51%	1,718
May 21, 2026	10.60	10.68	10.59	10.61	10.35	-1.54%	6,226
May 20, 2026	10.87	10.87	10.78	10.78	10.51	-0.23%	864
May 19, 2026	10.89	10.89	10.80	10.80	10.54	-0.18%	835
May 18, 2026	10.95	10.95	10.82	10.82	10.55	-0.92%	998
May 15, 2026	11.06	11.15	10.92	10.92	10.65	-1.18%	1,976
May 14, 2026	10.78	11.12	10.78	11.05	10.78	1.52%	5,516
May 13, 2026	10.90	10.90	10.77	10.89	10.62	-0.75%	937
May 12, 2026	10.90	10.97	10.90	10.97	10.70	-0.30%	1,481
May 11, 2026	10.78	11.00	10.78	11.00	10.73	0.50%	2,126
May 8, 2026	10.99	10.99	10.95	10.95	10.68	2.00%	1,522
May 7, 2026	10.99	11.18	10.73	10.73	10.47	-2.40%	3,497
May 6, 2026	10.80	11.09	10.67	10.99	10.72	1.79%	3,315
May 5, 2026	10.85	10.85	10.80	10.80	10.54	-	849
May 4, 2026	10.77	10.90	10.77	10.80	10.54	-2.53%	5,841
Apr 30, 2026	11.20	11.20	10.79	11.08	10.81	3.45%	3,450
Apr 29, 2026	10.80	11.04	10.71	10.71	10.45	-1.62%	2,148
Apr 28, 2026	10.76	10.89	10.76	10.89	10.62	0.90%	622
Apr 27, 2026	11.19	11.19	10.79	10.79	10.53	-0.93%	1,464
Apr 24, 2026	11.00	11.00	10.89	10.89	10.62	-1.48%	1,099
Apr 23, 2026	10.99	11.06	10.99	11.06	10.78	-	895
Apr 22, 2026	11.05	11.10	10.88	11.06	10.78	1.52%	1,755
Apr 21, 2026	10.89	10.89	10.89	10.89	10.62	-1.18%	1,163
Apr 20, 2026	10.61	11.02	10.60	11.02	10.75	2.04%	6,823
Apr 17, 2026	10.80	10.80	10.71	10.80	10.54	-0.18%	2,149
Apr 16, 2026	10.82	10.82	10.82	10.82	10.55	-1.37%	1,384
Apr 15, 2026	11.04	11.04	10.78	10.97	10.70	2.81%	1,766
Apr 14, 2026	10.80	11.28	10.50	10.67	10.41	-3.35%	11,105
Apr 13, 2026	11.22	11.29	10.50	11.04	10.77	-1.34%	2,212
Apr 10, 2026	11.03	11.19	11.03	11.19	10.92	-0.67%	3,777
Apr 9, 2026	11.20	11.28	11.20	11.27	10.99	-1.09%	1,483
Apr 8, 2026	11.30	11.39	11.30	11.39	11.11	0.57%	1,746
Apr 7, 2026	11.20	11.33	11.01	11.33	11.05	-1.26%	9,544
Apr 6, 2026	11.24	11.47	11.24	11.47	11.19	-2.22%	1,238
Apr 1, 2026	11.70	11.73	11.52	11.73	11.44	-0.17%	1,187
Mar 31, 2026	11.93	11.93	11.73	11.75	11.46	2.17%	2,269
Mar 30, 2026	11.50	11.50	11.50	11.50	11.22	-4.09%	660
Mar 27, 2026	11.51	11.99	11.51	11.99	11.70	4.17%	4,803
Mar 26, 2026	11.94	11.94	11.49	11.51	11.23	-3.71%	2,029
Mar 25, 2026	11.69	11.99	11.69	11.95	11.66	0.96%	2,493
Mar 24, 2026	11.74	11.99	11.24	11.84	11.55	2.96%	2,672
Mar 23, 2026	11.45	11.50	11.24	11.50	11.22	-1.20%	3,019
Mar 20, 2026	10.75	11.64	10.75	11.64	11.35	3.67%	3,975
Mar 19, 2026	10.95	11.24	10.50	11.23	10.95	4.18%	17,240
Mar 18, 2026	11.16	11.24	10.51	10.78	10.51	-0.48%	1,872
Mar 17, 2026	11.60	11.90	10.83	10.83	10.56	-6.40%	11,072
Mar 16, 2026	11.70	11.88	11.54	11.57	11.29	1.85%	3,220
Mar 13, 2026	11.42	11.99	11.31	11.36	11.08	0.80%	3,112
Mar 12, 2026	12.00	12.27	11.16	11.27	10.99	-6.04%	6,503
Mar 11, 2026	12.00	12.25	12.00	12.00	11.70	0.21%	3,221
Mar 10, 2026	12.27	12.27	12.10	12.26	11.68	0.91%	7,500
Mar 9, 2026	11.99	12.25	11.96	12.15	11.57	3.40%	6,664
Mar 6, 2026	12.00	12.00	11.50	11.75	11.19	-2.81%	6,546
Mar 5, 2026	11.53	12.09	11.53	12.09	11.51	4.43%	3,028
Mar 4, 2026	11.74	11.98	11.31	11.58	11.03	-1.22%	7,234
Mar 3, 2026	11.25	11.95	11.25	11.72	11.16	-1.92%	3,867
Mar 2, 2026	11.76	11.95	11.27	11.95	11.38	2.14%	11,330
Feb 27, 2026	11.75	11.75	11.39	11.70	11.14	4.19%	8,091
Feb 26, 2026	11.50	11.50	11.23	11.23	10.70	0.72%	1,841
Feb 25, 2026	11.22	11.45	11.15	11.15	10.62	-2.65%	2,163
Feb 24, 2026	10.98	11.45	10.98	11.45	10.91	2.23%	1,630
Feb 23, 2026	10.81	11.23	10.76	11.20	10.67	1.85%	7,852
Feb 20, 2026	11.00	11.12	10.91	11.00	10.48	1.01%	7,167
Feb 18, 2026	10.99	11.00	10.76	10.89	10.37	-0.27%	3,697
Feb 17, 2026	11.02	11.02	10.92	10.92	10.40	-1.27%	1,882
Feb 13, 2026	10.77	11.06	10.77	11.06	10.53	0.64%	467
Feb 12, 2026	10.92	11.13	10.91	10.99	10.47	-0.48%	2,981
Feb 11, 2026	11.15	11.15	10.79	11.04	10.52	1.67%	1,969
Feb 10, 2026	10.48	10.86	10.48	10.86	10.34	-0.76%	1,722
Feb 9, 2026	11.00	11.00	10.95	10.95	10.42	0.60%	1,232
Feb 6, 2026	10.45	10.88	10.30	10.88	10.36	5.68%	7,539
Feb 5, 2026	10.86	10.88	10.05	10.30	9.80	-2.69%	18,163
Feb 4, 2026	10.78	10.92	10.58	10.58	10.08	-0.84%	3,853
Feb 3, 2026	10.76	11.10	10.67	10.67	10.16	-4.65%	8,023
Feb 2, 2026	11.40	11.40	11.00	11.19	10.66	-0.44%	4,883
Jan 30, 2026	11.21	11.26	11.00	11.24	10.70	-1.32%	4,048
Jan 29, 2026	11.21	11.39	11.21	11.39	10.85	1.24%	1,314
Jan 28, 2026	11.25	11.25	11.25	11.25	10.71	0.22%	1,982
Jan 27, 2026	11.37	11.44	11.23	11.23	10.69	-0.80%	1,659