Get the Stockscreener App
19.40
3.63%
0.6799
After Hours:
19.40
Rand Capital Corp Stock (RAND) Price History
The historical daily chart and data for Rand Capital Corp stock (RAND), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $19.40.
- Rand Capital Corp all-time high stock price is $47.25, occurred on February 11, 2016.
- The lowest Rand Capital Corp stock price recorded was $0.00 on November 13, 2020. Since then, Rand Capital Corp's stock price has risen over to $19.40 now.
- The 52-week high stock price for RAND is $31.89, representing a 64.38% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for RAND is $13.82, indicating a -28.76% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Rand Capital Corp (RAND) stock in the beginning of 2024 was $17.02. The stock closed the year at $13.32, a loss of over -21.72% for the year.
The table below shows more information about RAND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $19.70 | $18.00 | $1.70 | 6,720.0 | +3.63% |
| May 02, 2025 | $19.00 | $18.57 | $0.43 | 5,919.0 | -0.40% |
| May 01, 2025 | $19.00 | $18.59 | $0.41 | 2,748.0 | -1.60% |
| Apr 30, 2025 | $19.15 | $19.10 | $0.0527 | 1,828.0 | +0.65% |
| Apr 29, 2025 | $18.98 | $18.98 | $0.0049 | 1,404.0 | +0.25% |
| Apr 28, 2025 | $19.03 | $18.51 | $0.52 | 3,459.0 | -0.53% |
| Apr 25, 2025 | $19.33 | $19.03 | $0.3025 | 3,462.0 | -2.07% |
| Apr 24, 2025 | $19.43 | $19.18 | $0.2571 | 2,796.0 | -1.86% |
| Apr 23, 2025 | $20.95 | $19.02 | $1.93 | 2,614.0 | +1.02% |
| Apr 22, 2025 | $20.16 | $18.85 | $1.31 | 3,408.0 | +1.55% |
| Apr 21, 2025 | $21.00 | $19.30 | $1.70 | 4,655.0 | -2.53% |
| Apr 17, 2025 | $21.30 | $19.05 | $2.25 | 25,117.0 | +2.86% |
| Apr 16, 2025 | $20.02 | $18.74 | $1.28 | 15,696.0 | -0.10% |
| Apr 15, 2025 | $19.78 | $18.00 | $1.78 | 10,059.0 | +8.13% |
| Apr 14, 2025 | $19.25 | $17.07 | $2.18 | 4,758.0 | -3.62% |
| Apr 10, 2025 | $20.00 | $17.52 | $2.48 | 10,267.0 | +1.43% |
| Apr 09, 2025 | $18.24 | $16.31 | $1.93 | 7,010.0 | +8.25% |
| Apr 08, 2025 | $18.13 | $16.46 | $1.67 | 8,767.0 | -0.90% |
Rand Capital Corp Stock (RAND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rand Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rand Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rand Capital Corp Stock (RAND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $19.70 | $18.00 | $1.70 | 22,107.0 | +1.57% |
| Apr, 2025 | $21.30 | $16.21 | $5.09 | 160,051.0 | +1.76% |
| Mar, 2025 | $26.00 | $18.30 | $7.70 | 332,679.0 | -16.39% |
| Feb, 2025 | $31.89 | $22.01 | $9.88 | 391,001.0 | +2.00% |
| Jan, 2025 | $22.82 | $18.39 | $4.43 | 295,494.0 | +14.34% |
Rand Capital Corp Stock (RAND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.10 | $16.27 | $7.83 | 269,394.0 | +17.07% |
| Nov, 2024 | $16.76 | $16.00 | $0.76 | 47,869.0 | +4.00% |
| Oct, 2024 | $17.26 | $16.00 | $1.26 | 28,390.0 | -4.76% |
| Sep, 2024 | $19.01 | $16.18 | $2.83 | 66,197.0 | -10.18% |
| Aug, 2024 | $19.49 | $16.78 | $2.71 | 48,993.0 | +8.50% |
| Jul, 2024 | $17.79 | $14.01 | $3.78 | 46,629.0 | +13.27% |
| Jun, 2024 | $18.18 | $15.19 | $2.99 | 46,298.0 | -10.42% |
| May, 2024 | $19.60 | $13.82 | $5.78 | 93,534.0 | +20.50% |
| Apr, 2024 | $14.19 | $13.69 | $0.505 | 19,492.0 | +0.93% |
| Mar, 2024 | $14.10 | $13.75 | $0.35 | 26,764.0 | +1.23% |
| Feb, 2024 | $14.02 | $13.11 | $0.91 | 20,815.0 | +3.22% |
| Jan, 2024 | $14.10 | $12.81 | $1.29 | 35,766.0 | +2.93% |
Rand Capital Corp Stock (RAND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.55 | $12.76 | $1.79 | 81,345.0 | +1.41% |
| Nov, 2023 | $13.29 | $12.50 | $0.7882 | 19,986.0 | -1.54% |
| Oct, 2023 | $13.74 | $13.00 | $0.74 | 9,537.0 | -1.21% |
| Sep, 2023 | $13.80 | $13.17 | $0.63 | 8,203.0 | -4.36% |
| Aug, 2023 | $13.97 | $12.70 | $1.27 | 22,377.0 | +2.30% |
| Jul, 2023 | $13.89 | $13.11 | $0.7849 | 4,023.0 | +3.46% |
| Jun, 2023 | $13.98 | $12.88 | $1.10 | 8,043.0 | -0.68% |
| May, 2023 | $13.46 | $12.62 | $0.8389 | 10,131.0 | +2.90% |
| Apr, 2023 | $13.46 | $12.66 | $0.796 | 15,041.0 | -5.14% |
| Mar, 2023 | $14.26 | $13.42 | $0.835 | 19,507.0 | -4.29% |
| Feb, 2023 | $14.02 | $13.80 | $0.225 | 7,245.0 | +0.61% |
| Jan, 2023 | $14.18 | $13.53 | $0.65 | 13,826.0 | +4.64% |
0.04%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):