Rand Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.76	10.89	10.76	10.89	10.89	0.90%	622
Apr 27, 2026	11.19	11.19	10.79	10.79	10.79	-0.93%	1,464
Apr 24, 2026	11.00	11.00	10.89	10.89	10.89	-1.48%	1,094
Apr 23, 2026	10.99	11.06	10.99	11.06	11.06	-	895
Apr 22, 2026	11.05	11.10	10.88	11.06	11.06	1.52%	1,754
Apr 21, 2026	10.89	10.89	10.89	10.89	10.89	-1.18%	1,163
Apr 20, 2026	10.61	11.02	10.60	11.02	11.02	2.04%	6,823
Apr 17, 2026	10.80	10.80	10.71	10.80	10.80	-0.18%	2,149
Apr 16, 2026	10.82	10.82	10.82	10.82	10.82	-1.37%	759
Apr 15, 2026	11.04	11.04	10.78	10.97	10.97	2.81%	1,766
Apr 14, 2026	10.80	11.28	10.50	10.67	10.67	-3.35%	11,105
Apr 13, 2026	11.22	11.29	10.50	11.04	11.04	-1.34%	2,190
Apr 10, 2026	11.03	11.19	11.03	11.19	11.19	-0.67%	3,777
Apr 9, 2026	11.20	11.28	11.20	11.27	11.27	-1.09%	1,441
Apr 8, 2026	11.30	11.39	11.30	11.39	11.39	0.57%	1,740
Apr 7, 2026	11.20	11.33	11.01	11.33	11.33	-1.26%	9,544
Apr 6, 2026	11.24	11.47	11.24	11.47	11.47	-2.22%	1,237
Apr 1, 2026	11.70	11.73	11.52	11.73	11.73	-0.17%	1,162
Mar 31, 2026	11.93	11.93	11.73	11.75	11.75	2.17%	2,239
Mar 30, 2026	11.50	11.50	11.50	11.50	11.50	-4.09%	657
Mar 27, 2026	11.51	11.99	11.51	11.99	11.99	4.17%	4,797
Mar 26, 2026	11.94	11.94	11.49	11.51	11.51	-3.71%	2,026
Mar 25, 2026	11.69	11.99	11.69	11.95	11.95	0.96%	2,493
Mar 24, 2026	11.74	11.99	11.24	11.84	11.84	2.96%	2,670
Mar 23, 2026	11.45	11.50	11.24	11.50	11.50	-1.20%	2,998
Mar 20, 2026	10.75	11.64	10.75	11.64	11.64	3.67%	3,975
Mar 19, 2026	10.95	11.24	10.50	11.23	11.23	4.18%	17,240
Mar 18, 2026	11.16	11.24	10.51	10.78	10.78	-0.48%	1,852
Mar 17, 2026	11.60	11.90	10.83	10.83	10.83	-6.40%	11,072
Mar 16, 2026	11.70	11.88	11.54	11.57	11.57	1.85%	3,220
Mar 13, 2026	11.42	11.99	11.31	11.36	11.36	0.80%	3,112
Mar 12, 2026	12.00	12.27	11.16	11.27	11.27	-6.04%	6,503
Mar 11, 2026	12.00	12.25	12.00	12.00	12.00	-2.16%	3,221
Mar 10, 2026	12.27	12.27	12.10	12.26	11.97	0.91%	7,500
Mar 9, 2026	11.99	12.25	11.96	12.15	11.86	3.40%	6,664
Mar 6, 2026	12.00	12.00	11.50	11.75	11.47	-2.81%	6,546
Mar 5, 2026	11.53	12.09	11.53	12.09	11.80	4.43%	3,028
Mar 4, 2026	11.74	11.98	11.31	11.58	11.30	-1.22%	7,234
Mar 3, 2026	11.25	11.95	11.25	11.72	11.44	-1.92%	3,867
Mar 2, 2026	11.76	11.95	11.27	11.95	11.67	2.14%	11,330
Feb 27, 2026	11.75	11.75	11.39	11.70	11.42	4.19%	8,091
Feb 26, 2026	11.50	11.50	11.23	11.23	10.96	0.72%	1,841
Feb 25, 2026	11.22	11.45	11.15	11.15	10.89	-2.65%	2,163
Feb 24, 2026	10.98	11.45	10.98	11.45	11.18	2.23%	1,630
Feb 23, 2026	10.81	11.23	10.76	11.20	10.94	1.85%	7,852
Feb 20, 2026	11.00	11.12	10.91	11.00	10.74	1.01%	7,167
Feb 18, 2026	10.99	11.00	10.76	10.89	10.63	-0.27%	3,697
Feb 17, 2026	11.02	11.02	10.92	10.92	10.66	-1.27%	1,882
Feb 13, 2026	10.77	11.06	10.77	11.06	10.80	0.64%	467
Feb 12, 2026	10.92	11.13	10.91	10.99	10.73	-0.48%	2,981
Feb 11, 2026	11.15	11.15	10.79	11.04	10.78	1.67%	1,969
Feb 10, 2026	10.48	10.86	10.48	10.86	10.61	-0.76%	1,722
Feb 9, 2026	11.00	11.00	10.95	10.95	10.69	0.60%	1,232
Feb 6, 2026	10.45	10.88	10.30	10.88	10.62	5.68%	7,539
Feb 5, 2026	10.86	10.88	10.05	10.30	10.05	-2.69%	18,163
Feb 4, 2026	10.78	10.92	10.58	10.58	10.33	-0.84%	3,853
Feb 3, 2026	10.76	11.10	10.67	10.67	10.42	-4.65%	8,023
Feb 2, 2026	11.40	11.40	11.00	11.19	10.93	-0.44%	4,883
Jan 30, 2026	11.21	11.26	11.00	11.24	10.97	-1.32%	4,048
Jan 29, 2026	11.21	11.39	11.21	11.39	11.12	1.24%	1,314
Jan 28, 2026	11.25	11.25	11.25	11.25	10.98	0.22%	1,982
Jan 27, 2026	11.37	11.44	11.23	11.23	10.96	-0.80%	1,659
Jan 26, 2026	11.15	11.45	11.00	11.32	11.05	1.03%	3,172
Jan 23, 2026	11.42	11.47	11.20	11.20	10.94	-2.35%	2,539
Jan 22, 2026	11.33	11.48	11.23	11.47	11.20	0.53%	4,691
Jan 21, 2026	11.37	11.48	11.37	11.41	11.14	0.69%	3,208
Jan 20, 2026	11.64	11.74	11.23	11.33	11.06	-5.17%	9,229
Jan 16, 2026	12.15	12.19	11.68	11.95	11.67	2.49%	12,947
Jan 15, 2026	11.95	12.50	11.66	11.66	11.38	-2.51%	9,405
Jan 14, 2026	11.72	11.96	11.72	11.96	11.68	1.44%	2,809
Jan 13, 2026	11.88	11.88	11.66	11.79	11.51	2.52%	2,682
Jan 12, 2026	12.00	12.00	11.50	11.50	11.23	0.44%	7,588
Jan 9, 2026	11.48	11.79	11.45	11.45	11.18	-1.46%	13,291
Jan 8, 2026	11.55	11.72	11.46	11.62	11.35	0.61%	3,009
Jan 7, 2026	11.88	11.88	11.20	11.55	11.28	3.03%	5,340
Jan 6, 2026	11.17	11.52	11.17	11.21	10.94	-0.27%	9,707
Jan 5, 2026	11.60	11.98	11.15	11.24	10.97	-3.13%	6,495
Jan 2, 2026	11.35	11.94	11.35	11.60	11.33	2.18%	3,719
Dec 31, 2025	11.71	11.95	11.36	11.36	11.09	-2.95%	11,419
Dec 30, 2025	11.54	11.85	11.22	11.70	11.42	1.34%	10,445
Dec 29, 2025	11.22	11.96	11.22	11.55	11.27	3.45%	12,010
Dec 26, 2025	11.35	11.35	10.58	11.16	10.90	-1.67%	26,875
Dec 24, 2025	10.60	12.00	10.60	11.35	11.08	7.08%	18,358
Dec 23, 2025	12.39	12.62	10.56	10.60	10.35	-11.67%	35,053
Dec 22, 2025	13.47	13.65	11.77	12.00	11.72	-11.11%	25,452
Dec 19, 2025	14.50	15.09	13.50	13.50	13.18	-11.94%	16,120
Dec 18, 2025	14.88	15.33	14.71	15.33	14.97	2.60%	3,718
Dec 17, 2025	16.15	16.15	14.94	14.94	14.59	-8.39%	10,482
Dec 16, 2025	15.87	16.88	15.86	16.31	15.92	-4.06%	7,539
Dec 15, 2025	16.25	17.49	16.24	17.00	15.77	6.52%	50,456
Dec 12, 2025	15.78	16.00	15.65	15.96	14.80	0.06%	6,958
Dec 11, 2025	15.79	16.00	15.68	15.95	14.79	1.14%	8,913
Dec 10, 2025	15.29	15.84	15.08	15.77	14.63	2.34%	16,119
Dec 9, 2025	14.86	15.48	14.86	15.41	14.29	2.63%	7,369
Dec 8, 2025	14.92	15.26	14.80	15.02	13.93	-0.56%	3,085
Dec 5, 2025	15.09	15.41	14.76	15.10	14.01	-1.82%	8,716
Dec 4, 2025	14.40	15.49	14.39	15.38	14.27	8.31%	10,392
Dec 3, 2025	13.95	14.25	13.95	14.20	13.17	1.20%	2,800
Dec 2, 2025	14.22	14.23	14.01	14.03	13.01	0.78%	2,395
Dec 1, 2025	13.85	13.94	13.63	13.92	12.92	3.14%	6,516