5 DAY PERFORMANCE
+10.02%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
+12.04%
6 MONTH PERFORMANCE
-12.49%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
-33.06%
Rand Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.80 | $10.67 (-1.2%) | $11.09 | $10.67 | 2.61 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 | 0 | $32.63 M |
| 04/30/2026 | $11.20 | $11.08 (-1.07%) | $11.20 | $10.79 | 3.50 K | $32.63 M |
| 04/29/2026 | $10.80 | $10.71 (-0.83%) | $11.04 | $10.70 | 2.15 K | $31.54 M |
| 04/28/2026 | $10.76 | $10.89 (1.21%) | $10.89 | $10.76 | 622 | $32.07 M |
| 04/27/2026 | $11.19 | $10.79 (-3.57%) | $11.19 | $10.79 | 1.50 K | $31.78 M |
| 04/24/2026 | $11.00 | $10.89 (-1%) | $11.00 | $10.89 | 1.10 K | $32.07 M |
| 04/23/2026 | $10.99 | $11.06 (0.64%) | $11.06 | $10.99 | 900 | $32.58 M |
| 04/22/2026 | $11.05 | $11.06 (0.09%) | $11.10 | $10.87 | 1.80 K | $32.58 M |
| 04/21/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 1.20 K | $32.07 M |
| 04/20/2026 | $10.61 | $11.02 (3.86%) | $11.02 | $10.60 | 6.82 K | $32.46 M |
| 04/17/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.71 | 2.15 K | $31.81 M |
| 04/16/2026 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 1.40 K | $31.87 M |
| 04/15/2026 | $11.04 | $10.97 (-0.63%) | $11.04 | $10.78 | 1.80 K | $32.31 M |
| 04/14/2026 | $10.80 | $10.67 (-1.2%) | $11.28 | $10.50 | 11.11 K | $31.43 M |
| 04/13/2026 | $11.22 | $11.04 (-1.6%) | $11.29 | $10.50 | 2.21 K | $32.52 M |
| 04/10/2026 | $11.03 | $11.19 (1.45%) | $11.19 | $11.03 | 3.80 K | $32.96 M |
| 04/09/2026 | $11.20 | $11.27 (0.63%) | $11.28 | $11.20 | 1.50 K | $33.19 M |
| 04/08/2026 | $11.30 | $11.39 (0.8%) | $11.39 | $11.30 | 1.75 K | $33.55 M |
| 04/07/2026 | $11.20 | $11.33 (1.16%) | $11.33 | $11.01 | 9.54 K | $33.37 M |
| 04/06/2026 | $11.24 | $11.47 (2.05%) | $11.47 | $11.24 | 1.24 K | $33.78 M |
| 04/02/2026 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 114 | $34.55 M |
| 04/01/2026 | $11.70 | $11.73 (0.26%) | $11.73 | $11.52 | 1.20 K | $34.55 M |
| 03/31/2026 | $11.93 | $11.75 (-1.51%) | $11.93 | $11.73 | 2.30 K | $34.61 M |
| 03/30/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 700 | $33.87 M |
| 03/27/2026 | $11.51 | $11.99 (4.17%) | $11.99 | $11.51 | 4.80 K | $35.31 M |
| 03/26/2026 | $11.94 | $11.51 (-3.6%) | $11.94 | $11.49 | 2.03 K | $33.90 M |
| 03/25/2026 | $11.69 | $11.95 (2.22%) | $11.99 | $11.69 | 2.50 K | $35.20 M |
| 03/24/2026 | $11.74 | $11.84 (0.85%) | $11.99 | $11.24 | 2.79 K | $34.87 M |
| 03/23/2026 | $11.45 | $11.50 (0.44%) | $11.50 | $11.24 | 3.02 K | $33.87 M |
| 03/20/2026 | $10.75 | $11.64 (8.28%) | $11.64 | $10.75 | 4.00 K | $34.28 M |
| 03/19/2026 | $10.95 | $11.23 (2.56%) | $11.24 | $10.50 | 17.24 K | $33.08 M |
| 03/18/2026 | $11.16 | $10.78 (-3.41%) | $11.24 | $10.51 | 1.90 K | $31.75 M |
| 03/17/2026 | $11.60 | $10.83 (-6.64%) | $11.90 | $10.83 | 11.10 K | $31.90 M |
| 03/16/2026 | $11.70 | $11.57 (-1.11%) | $11.88 | $11.54 | 3.22 K | $34.08 M |
| 03/13/2026 | $11.42 | $11.36 (-0.53%) | $11.99 | $11.31 | 3.16 K | $33.46 M |
| 03/12/2026 | $12.00 | $11.27 (-6.08%) | $12.27 | $11.16 | 6.50 K | $33.19 M |
| 03/11/2026 | $12.00 | $12.00 (0%) | $12.25 | $12.00 | 3.22 K | $35.34 M |
| 03/10/2026 | $12.27 | $12.26 (-0.08%) | $12.27 | $12.10 | 7.50 K | $36.11 M |
| 03/09/2026 | $11.99 | $12.15 (1.33%) | $12.25 | $11.96 | 6.70 K | $35.79 M |
| 03/06/2026 | $12.00 | $11.75 (-2.08%) | $12.00 | $11.50 | 6.55 K | $34.61 M |
| 03/05/2026 | $11.53 | $12.09 (4.86%) | $12.09 | $11.53 | 3.03 K | $35.61 M |
| 03/04/2026 | $11.74 | $11.58 (-1.36%) | $11.98 | $11.31 | 7.23 K | $34.11 M |
| 03/03/2026 | $11.25 | $11.72 (4.18%) | $11.95 | $11.25 | 3.90 K | $34.52 M |
| 03/02/2026 | $11.76 | $11.95 (1.62%) | $11.95 | $11.27 | 11.33 K | $35.20 M |
| 02/27/2026 | $11.75 | $11.70 (-0.43%) | $11.75 | $11.39 | 8.10 K | $34.75 M |
| 02/26/2026 | $11.50 | $11.23 (-2.35%) | $11.50 | $11.23 | 1.84 K | $33.35 M |
| 02/25/2026 | $11.22 | $11.15 (-0.62%) | $11.45 | $11.15 | 2.20 K | $33.11 M |
| 02/24/2026 | $10.98 | $11.45 (4.28%) | $11.45 | $10.98 | 1.63 K | $34.00 M |
| 02/23/2026 | $10.81 | $11.20 (3.61%) | $11.23 | $10.76 | 7.90 K | $33.26 M |
| 02/20/2026 | $11.00 | $11.00 (0%) | $11.12 | $10.91 | 7.20 K | $32.67 M |
| 02/19/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 3.08 K | $32.34 M |
| 02/18/2026 | $10.99 | $10.89 (-0.91%) | $11.00 | $10.76 | 3.70 K | $32.34 M |
| 02/17/2026 | $11.02 | $10.92 (-0.91%) | $11.02 | $10.92 | 1.90 K | $32.43 M |
| 02/13/2026 | $10.77 | $11.06 (2.69%) | $11.06 | $10.77 | 500 | $32.85 M |
| 02/12/2026 | $10.92 | $10.99 (0.64%) | $11.13 | $10.91 | 3.00 K | $32.64 M |
| 02/11/2026 | $11.15 | $11.04 (-0.99%) | $11.15 | $10.79 | 2.00 K | $32.79 M |
| 02/10/2026 | $10.48 | $10.86 (3.63%) | $10.86 | $10.48 | 1.72 K | $32.25 M |
| 02/09/2026 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.95 | 1.23 K | $32.52 M |
| 02/06/2026 | $10.45 | $10.88 (4.11%) | $10.88 | $10.30 | 7.54 K | $32.31 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.
