Free Trial

Rand Capital (RAND) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free RAND Stock Alerts
$16.99
+1.73 (+11.34%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Rand Capital Stock Price Performance

5 Day
Performance
+12.44%
1 Month
Performance
+20.97%
3 Month
Performance
+23.56%
6 Month
Performance
+32.22%
Year-To-Date
Performance
+30.79%
1 Year
Performance
+29.70%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

RAND Stock Chart for Saturday, June, 1, 2024

RAND Chart by TradingView

Rand Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.52$16.99
+9.47%		$19.60$15.5731,797 shs$0.00
05/30/2024$15.50$15.52
+0.13%		$17.05$15.5111,365 shs$0.00
05/29/2024$15.26$15.50
+1.57%		$15.50$15.006,623 shs$0.00
05/28/2024$15.11$15.26
+0.99%		$15.26$14.9912,056 shs$0.00
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:RAND) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits