NASDAQ : RAND
Rand Capital Corporation — Price history
Financials · Asset Management · United States
Last price 9.79 USD (Oct 30, 2026, 3:49 PM EDT) · Market cap 29.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rand Capital Corporation (RAND) closed at 9.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.79 | 9.79 | 9.52 | 9.52 | 517 | +0.21% |
| 2026-10-30 | 9.5 | 9.5 | 9.5 | 9.5 | 389 | -0.88% |
| 2026-10-29 | 9.585 | 9.585 | 9.585 | 9.585 | 681 | +5.21% |
| 2026-10-27 | 9.11 | 9.11 | 9.11 | 9.11 | 580 | -6.47% |
| 2026-10-23 | 9.74 | 9.74 | 9.74 | 9.74 | 403 | -2.50% |
| 2026-10-22 | 9.745 | 9.99 | 9.7 | 9.99 | 1,416 | +3.58% |
| 2026-10-21 | 9.55 | 9.645 | 9.55 | 9.645 | 1,548 | +0.57% |
| 2026-10-19 | 9.554 | 9.59 | 9.554 | 9.59 | 734 | +0.42% |
| 2026-10-15 | 9.55 | 9.55 | 9.55 | 9.55 | 708 | -0.52% |
| 2026-10-14 | 9.55 | 9.86 | 9.25 | 9.6 | 2,255 | +0.00% |
| 2026-10-13 | 9.6 | 9.6 | 9.6 | 9.6 | 487 | -4.19% |
| 2026-10-08 | 10.02 | 10.02 | 10.02 | 10.02 | 1,222 | +2.56% |
| 2026-10-07 | 9.85 | 9.95 | 9.77 | 9.77 | 1,219 | -1.81% |
| 2026-10-05 | 9.95 | 9.95 | 9.95 | 9.95 | 708 | -2.35% |
| 2026-10-02 | 10.18 | 10.189 | 10.18 | 10.189 | 1,977 | +3.18% |
| 2026-10-01 | 9.77 | 10.05 | 9.77 | 9.875 | 1,042 | -1.15% |
| 2026-09-30 | 9.99 | 9.99 | 9.99 | 9.99 | 716 | +2.15% |
| 2026-09-29 | 10 | 10 | 9.78 | 9.78 | 849 | -2.20% |
| 2026-09-25 | 9.81 | 10 | 9.77 | 10 | 1,990 | +1.94% |
| 2026-09-24 | 10.14 | 10.39 | 9.81 | 9.81 | 4,315 | -1.80% |
| 2026-09-23 | 10.25 | 10.25 | 9.99 | 9.99 | 2,132 | -3.20% |
| 2026-09-22 | 11.21 | 11.26 | 10.32 | 10.32 | 8,149 | -3.10% |
| 2026-09-21 | 10.65 | 10.65 | 10.65 | 10.65 | 1,347 | -2.29% |
| 2026-09-18 | 10.89 | 11.26 | 10.89 | 10.9 | 7,801 | +4.81% |
| 2026-09-17 | 10.62 | 10.62 | 10.4 | 10.4 | 429 | -3.28% |
| 2026-09-16 | 10.44 | 10.753 | 10.44 | 10.753 | 557 | +1.01% |
| 2026-09-15 | 10.645 | 10.645 | 10.645 | 10.645 | 513 | +0.90% |
| 2026-09-14 | 10.55 | 10.55 | 10.55 | 10.55 | 759 | +0.00% |
| 2026-09-11 | 10.68 | 10.68 | 10.55 | 10.55 | 578 | -3.12% |
| 2026-09-10 | 10.82 | 11.1 | 10.75 | 10.89 | 4,026 | -2.36% |
| 2026-09-09 | 10.44 | 11.154 | 10.4 | 11.154 | 4,025 | +7.14% |
| 2026-09-08 | 10.79 | 10.79 | 10.41 | 10.41 | 1,860 | +1.17% |
| 2026-09-03 | 10.5 | 10.5 | 10.29 | 10.29 | 882 | -4.63% |
| 2026-09-01 | 10.83 | 10.83 | 10.5 | 10.79 | 3,565 | -2.26% |
| 2026-08-28 | 10.79 | 11.04 | 10.54 | 11.04 | 2,562 | +2.32% |
| 2026-08-27 | 10.84 | 11.04 | 10.79 | 10.79 | 3,597 | -3.92% |
| 2026-08-26 | 11.3 | 11.3 | 10.81 | 11.23 | 28,281 | +0.49% |
| 2026-08-25 | 10.6 | 11.555 | 10.58 | 11.465 | 28,372 | +6.81% |
| 2026-08-24 | 10.51 | 10.734 | 10.32 | 10.734 | 6,888 | +5.03% |
| 2026-08-21 | 10.21 | 10.305 | 10.21 | 10.22 | 2,563 | -0.97% |
| 2026-08-20 | 10.3 | 10.34 | 10.2 | 10.32 | 5,570 | +1.03% |
| 2026-08-19 | 10.19 | 10.288 | 10.19 | 10.215 | 4,122 | +0.64% |
| 2026-08-18 | 10.17 | 10.29 | 10.15 | 10.15 | 1,297 | +0.30% |
| 2026-08-17 | 10.165 | 10.19 | 10.066 | 10.12 | 1,447 | -0.20% |
| 2026-08-14 | 10.25 | 10.25 | 10.14 | 10.14 | 3,188 | -0.59% |
| 2026-08-13 | 10.2 | 10.2 | 10.2 | 10.2 | 722 | +1.44% |
| 2026-08-12 | 10.15 | 10.3 | 10 | 10.055 | 4,481 | -1.03% |
| 2026-08-11 | 10.232 | 10.232 | 10.16 | 10.16 | 955 | +0.92% |
| 2026-08-10 | 10.21 | 10.21 | 10.05 | 10.067 | 1,409 | -2.17% |
| 2026-08-07 | 10.248 | 10.29 | 10.248 | 10.29 | 832 | +1.28% |
| 2026-08-06 | 10.16 | 10.16 | 10.16 | 10.16 | 1,949 | -0.95% |
| 2026-08-05 | 10.206 | 10.258 | 10.206 | 10.258 | 2,656 | -1.18% |
| 2026-08-04 | 10.38 | 10.38 | 10.2 | 10.38 | 969 | +0.00% |
| 2026-08-03 | 10.37 | 10.38 | 10.37 | 10.38 | 1,601 | +3.70% |
| 2026-07-30 | 10.08 | 10.08 | 10 | 10.01 | 10,567 | -0.89% |
| 2026-07-29 | 10.35 | 10.35 | 10.1 | 10.1 | 2,655 | +0.30% |
| 2026-07-28 | 10.07 | 10.07 | 10.07 | 10.07 | 1,727 | +0.00% |
| 2026-07-27 | 10.22 | 10.22 | 10.07 | 10.07 | 3,662 | -0.40% |
| 2026-07-23 | 10.15 | 10.15 | 10.11 | 10.11 | 1,285 | +0.60% |
| 2026-07-21 | 10.05 | 10.05 | 10.05 | 10.05 | 1,069 | +0.10% |
| 2026-07-20 | 10.07 | 10.07 | 10.033 | 10.04 | 1,877 | -0.20% |
| 2026-07-17 | 10 | 10.06 | 10 | 10.06 | 1,088 | -0.10% |
| 2026-07-16 | 10.07 | 10.07 | 10.07 | 10.07 | 764 | -1.27% |
| 2026-07-15 | 10.05 | 10.2 | 10.05 | 10.2 | 2,308 | +2.00% |
| 2026-07-14 | 10.1 | 10.1 | 10 | 10 | 1,883 | -1.48% |
| 2026-07-13 | 10.15 | 10.15 | 10.15 | 10.15 | 963 | -0.49% |
| 2026-07-10 | 10.2 | 10.2 | 10.2 | 10.2 | 1,651 | -0.97% |
| 2026-07-08 | 10.3 | 10.3 | 10.3 | 10.3 | 969 | +2.90% |
| 2026-07-07 | 10.24 | 10.24 | 10.01 | 10.01 | 3,553 | -1.86% |
| 2026-07-06 | 10.2 | 10.2 | 10.2 | 10.2 | 1,167 | -1.16% |
| 2026-07-02 | 10.32 | 10.32 | 10.32 | 10.32 | 1,309 | +1.18% |
| 2026-06-30 | 10.2 | 10.2 | 10.2 | 10.2 | 744 | -0.94% |
| 2026-06-29 | 10.28 | 10.297 | 10.26 | 10.297 | 1,737 | +0.95% |
| 2026-06-25 | 10.2 | 10.2 | 10.2 | 10.2 | 1,335 | -0.17% |
| 2026-06-24 | 10.217 | 10.217 | 10.217 | 10.217 | 2,633 | -2.51% |
| 2026-06-23 | 10.21 | 10.48 | 10.21 | 10.48 | 2,215 | -0.09% |
| 2026-06-22 | 10.262 | 10.49 | 10.262 | 10.49 | 3,275 | +2.08% |
| 2026-06-18 | 10.448 | 10.448 | 10.276 | 10.276 | 1,161 | -0.66% |
| 2026-06-17 | 10.29 | 10.345 | 10.29 | 10.345 | 2,052 | +0.00% |
| 2026-06-16 | 10.345 | 10.345 | 10.345 | 10.345 | 2,170 | +0.00% |
| 2026-06-15 | 10.23 | 10.46 | 10.2 | 10.345 | 3,044 | +1.92% |
| 2026-06-11 | 10.15 | 10.15 | 10.15 | 10.15 | 1,760 | +1.10% |
| 2026-06-10 | 10.05 | 10.15 | 10.04 | 10.04 | 3,140 | +0.30% |
| 2026-06-09 | 10.06 | 10.14 | 10.01 | 10.01 | 1,758 | -1.38% |
| 2026-06-08 | 10.13 | 10.15 | 10.126 | 10.15 | 2,292 | +0.01% |
| 2026-06-05 | 10.15 | 10.15 | 10 | 10.149 | 6,158 | -2.65% |
| 2026-06-04 | 10.32 | 10.6 | 10.31 | 10.425 | 5,436 | +0.05% |
| 2026-06-03 | 10.655 | 10.71 | 10.35 | 10.42 | 9,631 | -2.86% |
| 2026-06-02 | 10.61 | 10.73 | 10.61 | 10.727 | 5,343 | +0.25% |
| 2026-06-01 | 10.49 | 10.725 | 10.49 | 10.7 | 1,557 | +0.94% |
| 2026-05-29 | 10.66 | 10.79 | 10.6 | 10.6 | 1,898 | -0.93% |
| 2026-05-28 | 10.7 | 10.7 | 10.7 | 10.7 | 1,305 | -0.47% |
| 2026-05-27 | 10.74 | 11.45 | 10.74 | 10.75 | 9,804 | -6.76% |
| 2026-05-26 | 10.88 | 11.85 | 10.82 | 11.82 | 23,809 | +9.75% |
| 2026-05-22 | 10.79 | 10.79 | 10.75 | 10.77 | 1,718 | +1.51% |
| 2026-05-21 | 10.6 | 10.68 | 10.585 | 10.61 | 6,226 | -1.54% |
| 2026-05-20 | 10.865 | 10.865 | 10.776 | 10.776 | 864 | -0.23% |
| 2026-05-19 | 10.89 | 10.89 | 10.8 | 10.8 | 835 | -0.18% |
| 2026-05-18 | 10.95 | 10.95 | 10.82 | 10.82 | 998 | -0.92% |
| 2026-05-15 | 11.06 | 11.147 | 10.92 | 10.92 | 1,976 | -1.18% |
| 2026-05-14 | 10.78 | 11.12 | 10.78 | 11.05 | 5,516 | +1.52% |
| 2026-05-13 | 10.9 | 10.9 | 10.773 | 10.885 | 937 | -0.75% |
| 2026-05-12 | 10.904 | 10.968 | 10.9 | 10.968 | 1,481 | -0.30% |
| 2026-05-11 | 10.78 | 11 | 10.78 | 11 | 2,126 | +0.50% |
| 2026-05-08 | 10.99 | 10.99 | 10.945 | 10.945 | 1,522 | +2.00% |
| 2026-05-07 | 10.99 | 11.18 | 10.73 | 10.73 | 3,497 | -2.40% |
| 2026-05-06 | 10.8 | 11.09 | 10.67 | 10.994 | 3,315 | +1.79% |
| 2026-05-05 | 10.854 | 10.854 | 10.8 | 10.8 | 849 | +0.00% |