Free Trial

Rand Capital (RAND) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free RAND Stock Alerts
$15.26
+0.15 (+0.99%)
(As of 01:45 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Rand Capital Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+7.54%
3 Month
Performance
+9.23%
6 Month
Performance
+18.66%
Year-To-Date
Performance
+17.47%
1 Year
Performance
+17.38%
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 Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

RAND Stock Chart for Tuesday, May, 28, 2024

RAND Chart by TradingView

Rand Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$15.11$15.11$15.72$15.113,200 shs$38.98 million
05/24/2024$15.26$15.11
-0.98%		$15.72$15.113,259 shs$0.00
05/23/2024$15.00$15.26
+1.73%		$15.26$15.009,667 shs$0.00
05/22/2024$15.00$15.00$15.00$15.0040 shs$0.00
05/21/2024$14.95$15.00
+0.33%		$15.00$14.761,971 shs$0.00
05/20/2024$14.95$14.95$14.95$14.9580 shs$0.00
05/17/2024$14.36$14.95
+4.11%		$15.00$14.451,533 shs$0.00
05/16/2024$14.55$14.36
-1.31%		$14.80$14.361,418 shs$0.00
05/15/2024$14.57$14.55
-0.14%		$14.95$14.55490 shs$0.00
05/14/2024$14.77$14.57
-1.35%		$15.25$14.452,048 shs$0.00
05/13/2024$14.30$14.77
+3.29%		$15.25$14.355,180 shs$38.11 million
05/10/2024$14.04$14.25
+1.53%		$14.49$13.942,829 shs$36.77 million
05/09/2024$14.16$14.04
-0.88%		$14.17$14.041,508 shs$36.21 million
05/08/2024$14.01$14.16
+1.07%		$14.19$13.82504 shs$36.53 million
05/07/2024$13.83$14.01
+1.30%		$14.01$14.01138 shs$0.00
05/06/2024$13.83$13.83$13.83$13.8330 shs$0.00
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
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
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
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

Related Companies:
This page (NASDAQ:RAND) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research