Free Trial

Rand Capital (RAND) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free RAND Stock Alerts
$14.00
-0.19 (-1.34%)
(As of 02:06 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Rand Capital Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
+0.21%
3 Month
Performance
+7.03%
6 Month
Performance
+5.30%
Year-To-Date
Performance
+7.78%
1 Year
Performance
+9.98%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

RAND Stock Chart for Monday, April, 29, 2024

RAND Chart by TradingView

Rand Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/01/2024$13.37$13.25
-0.90%		$13.47$13.141,071 shs$34.19 million
01/31/2024$13.46$13.37
-0.67%		$13.39$13.371,081 shs$0.00
01/30/2024$13.08$13.46
+2.91%		$13.46$13.231,970 shs$0.00
01/29/2024$13.07$13.08
+0.08%		$13.08$13.08196 shs$0.00

Related Companies:
This page (NASDAQ:RAND) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
4 coins to be the “Next Bitcoin”
True Market Insiders
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Great Crypto Bull
Weiss Ratings