5 DAY PERFORMANCE
+18.58%
1 MONTH PERFORMANCE
+13.18%
3 MONTH PERFORMANCE
+6.00%
6 MONTH PERFORMANCE
+15.00%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
-20.84%
Rand Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.26 | $10.49 (2.22%) | $10.49 | $10.26 | 3.26 K | $31.15 M |
| 06/18/2026 | $10.45 | $10.28 (-1.63%) | $10.45 | $10.28 | 1.20 K | $30.53 M |
| 06/17/2026 | $10.29 | $10.35 (0.58%) | $10.35 | $10.29 | 2.10 K | $30.74 M |
| 06/16/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 2.20 K | $30.74 M |
| 06/15/2026 | $10.23 | $10.35 (1.17%) | $10.46 | $10.20 | 3.04 K | $30.74 M |
| 06/12/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $30.14 M |
| 06/11/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.80 K | $30.14 M |
| 06/10/2026 | $10.05 | $10.04 (-0.1%) | $10.15 | $10.04 | 3.14 K | $29.82 M |
| 06/09/2026 | $10.06 | $10.01 (-0.5%) | $10.14 | $10.01 | 1.80 K | $29.73 M |
| 06/08/2026 | $10.13 | $10.15 (0.2%) | $10.15 | $10.13 | 2.30 K | $30.14 M |
| 06/05/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.00 | 6.20 K | $30.14 M |
| 06/04/2026 | $10.32 | $10.43 (1.07%) | $10.60 | $10.31 | 5.44 K | $30.98 M |
| 06/03/2026 | $10.66 | $10.42 (-2.25%) | $10.71 | $10.35 | 9.63 K | $30.95 M |
| 06/02/2026 | $10.61 | $10.73 (1.13%) | $10.73 | $10.61 | 5.34 K | $31.87 M |
| 06/01/2026 | $10.49 | $10.70 (2%) | $10.73 | $10.49 | 1.66 K | $31.78 M |
| 05/29/2026 | $10.66 | $10.60 (-0.56%) | $10.79 | $10.60 | 1.90 K | $31.48 M |
| 05/28/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 1.31 K | $31.78 M |
| 05/27/2026 | $10.74 | $10.75 (0.09%) | $11.45 | $10.74 | 9.80 K | $31.93 M |
| 05/26/2026 | $10.88 | $11.82 (8.64%) | $11.85 | $10.82 | 23.81 K | $35.10 M |
| 05/22/2026 | $10.79 | $10.77 (-0.19%) | $10.79 | $10.75 | 1.72 K | $31.98 M |
| 05/21/2026 | $10.60 | $10.61 (0.09%) | $10.68 | $10.59 | 6.23 K | $31.51 M |
| 05/20/2026 | $10.86 | $10.78 (-0.74%) | $10.86 | $10.78 | 900 | $32.01 M |
| 05/19/2026 | $10.89 | $10.80 (-0.83%) | $10.89 | $10.80 | 835 | $32.07 M |
| 05/18/2026 | $10.95 | $10.82 (-1.19%) | $10.95 | $10.82 | 1.00 K | $32.13 M |
| 05/15/2026 | $11.06 | $10.92 (-1.27%) | $11.15 | $10.92 | 2.00 K | $32.43 M |
| 05/14/2026 | $10.78 | $11.05 (2.5%) | $11.12 | $10.78 | 5.52 K | $32.82 M |
| 05/13/2026 | $10.90 | $10.89 (-0.09%) | $10.90 | $10.77 | 937 | $32.34 M |
| 05/12/2026 | $10.90 | $10.97 (0.64%) | $10.97 | $10.90 | 1.50 K | $32.58 M |
| 05/11/2026 | $10.78 | $11.00 (2.04%) | $11.00 | $10.78 | 2.13 K | $32.67 M |
| 05/08/2026 | $10.99 | $10.95 (-0.36%) | $10.99 | $10.95 | 1.52 K | $32.52 M |
| 05/07/2026 | $10.99 | $10.73 (-2.37%) | $11.18 | $10.73 | 3.50 K | $31.87 M |
| 05/06/2026 | $10.80 | $10.99 (1.76%) | $11.09 | $10.67 | 3.32 K | $32.64 M |
| 05/05/2026 | $10.85 | $10.80 (-0.46%) | $10.85 | $10.80 | 849 | $32.07 M |
| 05/04/2026 | $10.77 | $10.80 (0.28%) | $10.90 | $10.77 | 5.84 K | $32.07 M |
| 05/01/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 4.67 K | $32.91 M |
| 04/30/2026 | $11.20 | $11.08 (-1.07%) | $11.20 | $10.79 | 3.50 K | $32.91 M |
| 04/29/2026 | $10.80 | $10.71 (-0.83%) | $11.04 | $10.70 | 2.10 K | $31.81 M |
| 04/28/2026 | $10.76 | $10.89 (1.21%) | $10.89 | $10.76 | 600 | $32.34 M |
| 04/27/2026 | $11.19 | $10.79 (-3.57%) | $11.19 | $10.79 | 1.50 K | $32.04 M |
| 04/24/2026 | $11.00 | $10.89 (-1%) | $11.00 | $10.89 | 1.10 K | $32.34 M |
| 04/23/2026 | $10.99 | $11.06 (0.64%) | $11.06 | $10.99 | 900 | $32.85 M |
| 04/22/2026 | $11.05 | $11.06 (0.09%) | $11.10 | $10.87 | 1.80 K | $32.85 M |
| 04/21/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 1.20 K | $32.34 M |
| 04/20/2026 | $10.61 | $11.02 (3.86%) | $11.02 | $10.60 | 6.80 K | $32.73 M |
| 04/17/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.71 | 2.10 K | $32.07 M |
| 04/16/2026 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 1.40 K | $32.13 M |
| 04/15/2026 | $11.04 | $10.97 (-0.63%) | $11.04 | $10.78 | 1.80 K | $32.58 M |
| 04/14/2026 | $10.80 | $10.67 (-1.2%) | $11.28 | $10.50 | 11.10 K | $31.69 M |
| 04/13/2026 | $11.22 | $11.04 (-1.6%) | $11.29 | $10.50 | 2.20 K | $32.79 M |
| 04/10/2026 | $11.03 | $11.19 (1.45%) | $11.19 | $11.03 | 3.80 K | $33.23 M |
| 04/09/2026 | $11.20 | $11.27 (0.63%) | $11.28 | $11.20 | 1.50 K | $33.47 M |
| 04/08/2026 | $11.30 | $11.39 (0.8%) | $11.39 | $11.30 | 1.70 K | $33.83 M |
| 04/07/2026 | $11.20 | $11.33 (1.16%) | $11.33 | $11.01 | 9.50 K | $33.65 M |
| 04/06/2026 | $11.24 | $11.47 (2.05%) | $11.47 | $11.24 | 1.20 K | $34.06 M |
| 04/02/2026 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 1.20 K | $34.84 M |
| 04/01/2026 | $11.70 | $11.73 (0.26%) | $11.73 | $11.52 | 1.20 K | $34.84 M |
| 03/31/2026 | $11.93 | $11.75 (-1.51%) | $11.93 | $11.73 | 2.30 K | $34.90 M |
| 03/30/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 700 | $34.15 M |
| 03/27/2026 | $11.51 | $11.99 (4.17%) | $11.99 | $11.51 | 4.80 K | $35.61 M |
| 03/26/2026 | $11.94 | $11.51 (-3.6%) | $11.94 | $11.49 | 2.00 K | $34.18 M |
| 03/25/2026 | $11.69 | $11.95 (2.22%) | $11.99 | $11.69 | 2.50 K | $35.49 M |
| 03/24/2026 | $11.74 | $11.84 (0.85%) | $11.99 | $11.24 | 2.70 K | $35.16 M |
| 03/23/2026 | $11.45 | $11.50 (0.44%) | $11.50 | $11.24 | 3.00 K | $34.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
