5 DAY PERFORMANCE
-10.95%
1 MONTH PERFORMANCE
-26.12%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
+21.14%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+41.21%
Rand Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.43 | $24.50 (4.57%) | $26.00 | $23.38 | 18,591 | $63.24 M |
| 03/11/2025 | $19.04 | $23.38 (22.79%) | $23.99 | $18.72 | 38,763 | $60.34 M |
| 03/10/2025 | $22.47 | $19.42 (-13.57%) | $22.47 | $18.70 | 25,000 | $50.12 M |
| 03/07/2025 | $22.01 | $22.01 (0%) | $22.67 | $22.01 | 21,700 | $56.81 M |
| 03/06/2025 | $22.02 | $22.01 (-0.05%) | $22.99 | $22.01 | 19,010 | $56.81 M |
| 03/05/2025 | $22.82 | $22.37 (-1.97%) | $22.83 | $21.64 | 29,826 | $57.74 M |
| 03/04/2025 | $24.00 | $22.80 (-5%) | $24.00 | $22.01 | 27,881 | $58.85 M |
| 03/03/2025 | $23.52 | $24.04 (2.21%) | $25.42 | $22.01 | 33,027 | $62.05 M |
| 02/28/2025 | $25.45 | $22.45 (-11.79%) | $25.50 | $22.43 | 44,175 | $57.94 M |
| 02/27/2025 | $25.96 | $25.50 (-1.77%) | $26.00 | $25.50 | 11,203 | $65.82 M |
| 02/26/2025 | $27.00 | $25.95 (-3.89%) | $27.00 | $25.05 | 17,800 | $66.98 M |
| 02/25/2025 | $28.00 | $26.22 (-6.36%) | $28.00 | $25.00 | 39,600 | $67.67 M |
| 02/24/2025 | $28.00 | $28.00 (0%) | $28.99 | $27.50 | 24,400 | $72.27 M |
| 02/21/2025 | $28.50 | $28.10 (-1.4%) | $31.89 | $27.80 | 39,100 | $72.53 M |
| 02/20/2025 | $28.00 | $28.50 (1.79%) | $28.96 | $27.14 | 21,701 | $73.56 M |
| 02/19/2025 | $27.07 | $27.91 (3.1%) | $27.91 | $27.00 | 9,525 | $72.04 M |
| 02/18/2025 | $26.31 | $27.30 (3.76%) | $28.00 | $26.06 | 19,803 | $70.46 M |
| 02/14/2025 | $26.46 | $26.03 (-1.63%) | $27.99 | $25.01 | 17,302 | $67.18 M |
| 02/13/2025 | $24.00 | $26.53 (10.54%) | $28.50 | $24.00 | 24,864 | $68.47 M |
| 02/12/2025 | $23.90 | $24.27 (1.55%) | $24.63 | $23.90 | 9,800 | $62.64 M |
| 02/11/2025 | $24.29 | $24.03 (-1.07%) | $24.29 | $22.77 | 14,449 | $62.02 M |
| 02/10/2025 | $23.43 | $23.80 (1.58%) | $24.95 | $23.29 | 37,013 | $61.43 M |
| 02/07/2025 | $23.17 | $22.80 (-1.6%) | $23.40 | $22.50 | 20,800 | $58.85 M |
| 02/06/2025 | $22.99 | $23.01 (0.09%) | $23.29 | $22.81 | 9,751 | $59.39 M |
| 02/05/2025 | $22.84 | $23.03 (0.83%) | $23.30 | $22.43 | 7,839 | $59.44 M |
| 02/04/2025 | $22.38 | $22.58 (0.89%) | $22.70 | $22.20 | 7,417 | $58.28 M |
| 02/03/2025 | $22.01 | $22.45 (2%) | $22.55 | $22.01 | 15,752 | $57.94 M |
| 01/31/2025 | $21.80 | $22.01 (0.96%) | $22.30 | $21.80 | 10,647 | $56.81 M |
| 01/30/2025 | $22.17 | $22.17 (0%) | $22.25 | $22.00 | 6,500 | $57.22 M |
| 01/29/2025 | $22.23 | $21.71 (-2.34%) | $22.23 | $21.55 | 10,147 | $56.03 M |
| 01/28/2025 | $22.74 | $22.25 (-2.15%) | $22.74 | $21.55 | 26,009 | $57.43 M |
| 01/27/2025 | $22.59 | $22.71 (0.53%) | $22.74 | $22.15 | 24,032 | $58.61 M |
| 01/24/2025 | $22.14 | $22.74 (2.71%) | $22.82 | $22.05 | 18,749 | $58.69 M |
| 01/23/2025 | $22.20 | $22.20 (0%) | $22.40 | $21.42 | 19,000 | $57.30 M |
| 01/22/2025 | $22.16 | $22.26 (0.45%) | $22.50 | $21.40 | 21,854 | $57.45 M |
| 01/21/2025 | $21.95 | $21.98 (0.14%) | $22.50 | $21.50 | 14,253 | $56.73 M |
| 01/17/2025 | $21.77 | $21.68 (-0.41%) | $22.26 | $21.53 | 15,411 | $55.96 M |
| 01/16/2025 | $22.20 | $21.44 (-3.42%) | $22.20 | $21.19 | 7,446 | $55.34 M |
| 01/15/2025 | $21.77 | $21.26 (-2.34%) | $22.07 | $21.18 | 7,600 | $54.87 M |
| 01/14/2025 | $20.10 | $21.22 (5.57%) | $21.22 | $20.01 | 16,700 | $54.77 M |
| 01/13/2025 | $19.58 | $20.48 (4.6%) | $21.28 | $19.48 | 18,900 | $52.86 M |
| 01/10/2025 | $19.98 | $19.19 (-3.95%) | $19.98 | $19.17 | 10,848 | $49.53 M |
| 01/08/2025 | $19.99 | $19.42 (-2.85%) | $19.99 | $19.35 | 8,111 | $50.12 M |
| 01/07/2025 | $19.99 | $19.33 (-3.3%) | $20.10 | $19.33 | 19,045 | $49.89 M |
| 01/06/2025 | $19.50 | $19.60 (0.51%) | $20.00 | $19.11 | 22,195 | $50.59 M |
| 01/03/2025 | $18.92 | $19.44 (2.75%) | $19.47 | $18.92 | 11,200 | $50.18 M |
| 01/02/2025 | $19.44 | $18.74 (-3.6%) | $19.50 | $18.39 | 8,040 | $48.37 M |
| 12/31/2024 | $19.49 | $19.25 (-1.23%) | $19.49 | $19.00 | 5,700 | $49.68 M |
| 12/30/2024 | $19.03 | $19.48 (2.36%) | $19.49 | $18.63 | 17,600 | $50.28 M |
| 12/27/2024 | $18.52 | $18.15 (-2%) | $18.63 | $18.14 | 2,300 | $46.85 M |
| 12/26/2024 | $18.00 | $18.00 (0%) | $19.14 | $17.41 | 4,600 | $46.46 M |
| 12/24/2024 | $16.67 | $18.12 (8.7%) | $18.19 | $16.67 | 4,000 | $46.77 M |
| 12/23/2024 | $16.89 | $16.90 (0.06%) | $16.98 | $16.59 | 5,742 | $43.62 M |
| 12/20/2024 | $17.79 | $17.06 (-4.1%) | $17.79 | $16.50 | 4,400 | $44.03 M |
| 12/19/2024 | $18.87 | $17.83 (-5.51%) | $19.21 | $17.29 | 12,400 | $46.02 M |
| 12/18/2024 | $19.00 | $19.20 (1.05%) | $19.22 | $17.61 | 6,022 | $49.56 M |
| 12/17/2024 | $19.06 | $19.23 (0.89%) | $19.48 | $18.90 | 6,700 | $49.63 M |
| 12/16/2024 | $18.88 | $19.46 (3.07%) | $19.84 | $18.67 | 29,200 | $50.23 M |
| 12/13/2024 | $22.75 | $22.80 (0.22%) | $22.94 | $22.01 | 38,300 | $58.85 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.
