Free Trial

Rand Capital (RAND) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free RAND Stock Alerts
$14.15
+0.11 (+0.78%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Rand Capital Stock Price Performance

5 Day
Performance
-0.28%
1 Month
Performance
+0.59%
3 Month
Performance
+5.21%
6 Month
Performance
+7.03%
Year-To-Date
Performance
+8.93%
1 Year
Performance
+8.85%
Receive RAND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rand Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

RAND Stock Chart for Friday, May, 3, 2024

RAND Chart by TradingView

Rand Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$14.04$14.15
+0.75%		$14.18$13.83385 shs$36.51 million
05/02/2024$14.04$14.04$14.04$14.04739 shs$0.00
05/01/2024$14.10$14.04
-0.39%		$14.04$14.04737 shs$0.00
04/30/2024$14.10$14.10$14.10$14.1013 shs$0.00
04/29/2024$14.19$14.10
-0.63%		$14.10$14.001,757 shs$0.00
04/26/2024$13.90$14.19
+2.09%		$14.19$13.693,406 shs$0.00
04/25/2024$13.78$13.90
+0.87%		$13.90$13.753,748 shs$0.00
04/24/2024$13.85$13.78
-0.51%		$13.78$13.78107 shs$0.00
04/23/2024$13.76$13.85
+0.65%		$13.90$13.812,178 shs$0.00
04/22/2024$13.77$13.76
-0.07%		$13.85$13.76414 shs$0.00
04/19/2024$13.87$13.77
-0.72%		$13.81$13.76803 shs$35.53 million
04/18/2024$13.83$13.87
+0.29%		$13.87$13.87141 shs$0.00
04/17/2024$13.83$13.83$13.83$13.83307 shs$0.00
04/16/2024$13.78$13.83
+0.36%		$13.83$13.83307 shs$0.00
04/15/2024$13.99$13.78
-1.50%		$13.98$13.78564 shs$0.00
04/12/2024$13.98$13.99
+0.07%		$13.99$13.89326 shs$0.00
04/11/2024$13.98$13.98$13.98$13.98192 shs$0.00
04/10/2024$13.98$13.98$13.98$13.98192 shs$0.00
04/09/2024$13.97$13.98
+0.07%		$13.98$13.98268 shs$0.00
04/08/2024$13.75$13.97
+1.60%		$13.97$13.75767 shs$0.00
04/05/2024$13.90$13.75
-1.09%		$13.79$13.75806 shs$35.48 million
04/04/2024$14.07$13.90
-1.18%		$13.90$13.90145 shs$0.00
04/03/2024$14.14$14.07
-0.51%		$14.07$13.991,881 shs$0.00
04/02/2024$13.80$14.14
+2.46%		$14.17$14.14533 shs$0.00
04/01/2024$13.97$13.80
-1.21%		$14.03$13.761,397 shs$0.00
03/29/2024$13.97$13.97$13.97$13.97914 shs$0.00
03/28/2024$13.80$13.97
+1.23%		$13.97$13.97911 shs$0.00
03/27/2024$13.80$13.80$13.80$13.80180 shs$0.00
03/26/2024$13.75$13.80
+0.36%		$13.80$13.80182 shs$0.00
03/25/2024$14.10$13.75
-2.48%		$13.98$13.751,315 shs$0.00
03/22/2024$14.01$14.10
+0.68%		$14.10$14.10204 shs$0.00
03/21/2024$13.80$14.01
+1.49%		$14.01$13.80661 shs$0.00
03/20/2024$13.93$13.80
-0.93%		$13.80$13.8033 shs$35.60 million
03/19/2024$13.76$13.93
+1.24%		$13.93$13.89273 shs$0.00
03/18/2024$13.80$13.76
-0.29%		$13.80$13.76189 shs$0.00
03/15/2024$13.92$13.80
-0.83%		$13.83$13.801,026 shs$35.60 million
03/14/2024$13.75$13.92
+1.20%		$13.95$13.801,957 shs$0.00
03/13/2024$13.88$13.75
-0.94%		$13.99$13.751,072 shs$0.00
03/12/2024$13.87$13.88
+0.07%		$13.95$13.754,615 shs$0.00
03/11/2024$13.79$13.87
+0.58%		$13.90$13.771,216 shs$0.00
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/08/2024$13.99$14.19
+1.43%		$14.20$13.79694 shs$0.00
03/07/2024$13.95$13.99
+0.29%		$14.05$13.792,264 shs$0.00
03/06/2024$13.75$13.95
+1.45%		$14.08$13.953,661 shs$0.00
03/05/2024$13.93$13.75
-1.29%		$14.05$13.755,223 shs$0.00
03/04/2024$13.75$13.93
+1.31%		$13.97$13.75935 shs$0.00
03/01/2024$13.80$13.75
-0.36%		$13.82$13.75825 shs$35.48 million
02/29/2024$13.97$13.80
-1.22%		$14.02$13.80466 shs$0.00
02/28/2024$13.75$13.97
+1.60%		$13.97$13.75818 shs$0.00
02/27/2024$13.75$13.75$13.80$13.75800 shs$0.00
02/26/2024$13.76$13.75
-0.07%		$13.76$13.75804 shs$0.00
02/23/2024$13.87$13.76
-0.79%		$13.89$13.76868 shs$0.00
02/22/2024$13.50$13.87
+2.74%		$13.87$13.582,916 shs$0.00
02/21/2024$13.72$13.50
-1.60%		$13.75$13.466,469 shs$34.83 million
02/20/2024$13.41$13.72
+2.31%		$13.72$13.111,461 shs$0.00
02/19/2024$13.41$13.41$13.41$13.41200 shs$0.00
02/16/2024$13.41$13.41$13.41$13.41264 shs$0.00
02/15/2024$13.42$13.41
-0.04%		$13.41$13.41224 shs$0.00
02/14/2024$13.12$13.42
+2.25%		$13.42$13.402,351 shs$0.00
02/13/2024$13.48$13.12
-2.67%		$13.57$13.12285 shs$0.00
02/12/2024$13.47$13.48
+0.05%		$13.48$13.48359 shs$0.00
02/09/2024$13.32$13.32$13.47$13.32537 shs$0.00
02/08/2024$13.42$13.32
-0.75%		$13.47$13.32537 shs$0.00
02/07/2024$13.42$13.42$13.42$13.4294 shs$0.00
02/06/2024$13.42$13.42$13.42$13.42370 shs$34.61 million
02/05/2024$13.45$13.42
-0.25%		$13.42$13.42370 shs$0.00
02/02/2024$13.25$13.45
+1.50%		$13.45$13.42789 shs$0.00

Related Companies:
This page (NASDAQ:RAND) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits