Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rand Capital Corporation - Closed End Fund (NQ: RAND )

17.06 -0.77 (-4.32%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 17.79 17.79 16.50 17.06 4,396 -1.00(-5.54%)
Dec 19, 2024 18.87 19.21 17.29 18.06 8,172 -1.14(-5.94%)
Dec 18, 2024 19.00 19.22 17.61 19.20 6,022 -0.03(-0.13%)
Dec 17, 2024 19.06 19.48 18.90 19.23 6,681 -0.23(-1.21%)
Dec 16, 2024 18.88 19.84 18.67 19.46 29,161 -3.34(-14.65%)
Dec 13, 2024 22.75 22.94 22.01 22.80 38,296 +0.05(+0.22%)
Dec 12, 2024 21.73 24.10 21.25 22.75 36,227 +1.67(+7.95%)
Dec 11, 2024 20.85 21.68 20.10 21.08 10,458 +0.23(+1.08%)
Dec 10, 2024 21.36 22.00 20.80 20.85 9,743 -0.32(-1.50%)
Dec 09, 2024 18.81 21.39 18.81 21.17 47,969 +2.54(+13.61%)
Dec 06, 2024 18.95 18.95 17.55 18.63 9,718 +1.65(+9.72%)
Dec 05, 2024 16.75 16.99 16.34 16.98 8,330 +0.53(+3.22%)
Dec 04, 2024 16.85 16.85 16.31 16.45 5,380 -0.27(-1.60%)
Dec 03, 2024 16.46 16.86 16.45 16.72 4,962 +0.45(+2.75%)
Dec 02, 2024 16.82 16.86 16.27 16.27 5,557 -0.37(-2.22%)
Nov 29, 2024 16.60 16.64 16.56 16.64 2,510 +0.14(+0.85%)
Nov 27, 2024 16.38 16.76 16.38 16.50 3,690 +0.10(+0.64%)
Nov 26, 2024 16.50 16.50 16.40 16.40 626 -0.09(-0.57%)
Nov 25, 2024 16.45 16.50 16.16 16.49 6,174 +0.16(+0.95%)
Nov 22, 2024 16.30 16.48 16.18 16.33 2,795 -0.07(-0.40%)
Nov 21, 2024 16.14 16.42 16.06 16.40 6,915 -0.06(-0.36%)
Nov 20, 2024 16.46 16.46 16.05 16.46 4,082 +0.26(+1.60%)
Nov 19, 2024 16.20 16.20 16.20 16.20 243 +0.06(+0.37%)
Nov 18, 2024 16.14 16.14 16.14 16.14 232 +0.14(+0.88%)
Nov 13, 2024 16.00 113 -0.25(-1.56%)
Nov 12, 2024 16.30 16.50 16.02 16.25 13,174 -0.15(-0.90%)
Nov 11, 2024 16.45 16.52 16.40 16.40 1,920 -0.12(-0.73%)
Nov 08, 2024 16.52 16.52 16.52 16.52 742 -0.01(-0.09%)
Nov 07, 2024 16.45 16.53 16.45 16.53 597 +0.10(+0.63%)
Nov 06, 2024 16.43 16.43 16.43 16.43 144 -0.05(-0.30%)
Nov 05, 2024 16.38 16.48 16.34 16.48 2,328 +0.25(+1.57%)
Nov 04, 2024 16.23 16.23 16.23 16.23 642 +0.00(+0.00%)
Nov 01, 2024 16.19 16.23 16.19 16.23 628 +0.23(+1.41%)
Oct 30, 2024 16.00 22 -0.12(-0.78%)
Oct 28, 2024 16.12 54 -0.29(-1.74%)
Oct 24, 2024 16.41 11 -0.36(-2.15%)
Oct 23, 2024 17.00 17.00 16.77 16.77 409 -0.00(-0.03%)
Oct 21, 2024 16.77 150 +0.36(+2.22%)
Oct 17, 2024 16.41 267 -0.19(-1.14%)
Oct 16, 2024 16.90 16.91 16.51 16.60 4,284 +0.21(+1.28%)
Oct 15, 2024 16.97 16.97 16.39 16.39 1,720 -0.74(-4.34%)
Oct 10, 2024 17.13 25 +0.11(+0.67%)
Oct 09, 2024 17.00 17.02 17.00 17.02 1,464 +0.27(+1.60%)
Oct 08, 2024 16.72 17.26 16.72 16.75 491 +0.27(+1.65%)
Oct 07, 2024 16.46 16.79 16.46 16.48 750 -0.41(-2.46%)
Oct 04, 2024 16.53 17.11 16.53 16.89 802 +0.01(+0.08%)
Oct 03, 2024 16.42 16.88 16.42 16.88 2,719 +0.11(+0.67%)
Oct 02, 2024 16.44 16.77 16.44 16.77 273 +0.36(+2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.