Get the Stockscreener App
16.14
0.88%
0.14
After Hours:
16.14
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 November 18, 2024, is $16.14.
- 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 $16.14 now.
- The 52-week high stock price for RAND is $19.60, representing a 21.44% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for RAND is $12.50, indicating a -22.55% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Rand Capital Corp (RAND) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $16.14 | $16.14 | $0.00 | 232.0 | +0.88% |
| Nov 13, 2024 | $16.00 | $16.00 | $0.00 | 427.0 | -1.56% |
| Nov 12, 2024 | $16.50 | $16.02 | $0.48 | 13,174.0 | -0.90% |
| Nov 11, 2024 | $16.52 | $16.40 | $0.1198 | 1,920.0 | -0.73% |
| Nov 08, 2024 | $16.52 | $16.52 | $0.005 | 742.0 | -0.09% |
| Nov 07, 2024 | $16.53 | $16.45 | $0.0842 | 597.0 | +0.63% |
| Nov 06, 2024 | $16.43 | $16.43 | $0.00 | 144.0 | -0.30% |
| Nov 05, 2024 | $16.48 | $16.34 | $0.1406 | 2,328.0 | +1.57% |
| Nov 04, 2024 | $16.23 | $16.23 | $0.00 | 642.0 | +0.00% |
| Nov 01, 2024 | $16.23 | $16.19 | $0.0329 | 628.0 | +1.41% |
| Oct 30, 2024 | $16.16 | $16.00 | $0.1601 | 7,188.0 | -0.78% |
| Oct 28, 2024 | $16.25 | $16.00 | $0.2476 | 4,951.0 | -1.74% |
| Oct 24, 2024 | $17.03 | $16.41 | $0.6216 | 723.0 | -2.15% |
| Oct 23, 2024 | $17.00 | $16.77 | $0.23 | 409.0 | -0.03% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.53 | $16.00 | $0.5342 | 21,066.0 | +0.88% |
| 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% |
Rand Capital Corp Stock (RAND) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.93 | $13.29 | $1.64 | 25,088.0 | -6.66% |
| Nov, 2022 | $16.92 | $14.27 | $2.65 | 57,482.0 | -3.91% |
| Oct, 2022 | $15.99 | $13.73 | $2.26 | 37,103.0 | +1.37% |
| Sep, 2022 | $14.70 | $0.00 | $14.70 | 15,576.0 | +2.09% |
| Aug, 2022 | $18.80 | $14.00 | $4.80 | 45,207.0 | -2.25% |
| Jul, 2022 | $14.71 | $13.04 | $1.67 | 12,059.0 | +0.55% |
| Jun, 2022 | $15.30 | $14.35 | $0.95 | 9,102.0 | -2.86% |
| May, 2022 | $15.80 | $14.00 | $1.80 | 30,929.0 | -0.46% |
| Apr, 2022 | $15.90 | $15.10 | $0.80 | 17,705.0 | -0.33% |
| Mar, 2022 | $16.59 | $14.50 | $2.09 | 46,075.0 | +4.48% |
| Feb, 2022 | $16.30 | $13.71 | $2.59 | 44,635.0 | -1.69% |
| Jan, 2022 | $17.49 | $14.50 | $2.99 | 31,320.0 | -13.18% |
0.09%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):