5 DAY PERFORMANCE
+21.78%
1 MONTH PERFORMANCE
+21.78%
3 MONTH PERFORMANCE
+13.61%
6 MONTH PERFORMANCE
+12.04%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
-28.29%
Rand Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.25 | $10.29 (0.41%) | $10.29 | $10.04 | 528 | |
| 08/06/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1.95 K | $30.17 M |
| 08/05/2026 | $10.21 | $10.26 (0.49%) | $10.26 | $10.21 | 2.70 K | $30.47 M |
| 08/04/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.20 | 1.06 K | $30.83 M |
| 08/03/2026 | $10.37 | $10.38 (0.1%) | $10.38 | $10.37 | 1.60 K | $30.83 M |
| 07/31/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 54 | $29.73 M |
| 07/30/2026 | $10.08 | $10.01 (-0.69%) | $10.08 | $10.00 | 10.60 K | $29.73 M |
| 07/29/2026 | $10.35 | $10.10 (-2.42%) | $10.35 | $10.10 | 2.66 K | $30.00 M |
| 07/28/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 1.73 K | $29.91 M |
| 07/27/2026 | $10.22 | $10.07 (-1.47%) | $10.22 | $10.07 | 3.70 K | $29.91 M |
| 07/24/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $30.02 M |
| 07/23/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 1.30 K | $30.02 M |
| 07/22/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 248 | $29.85 M |
| 07/21/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1.10 K | $29.85 M |
| 07/20/2026 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.03 | 1.90 K | $29.82 M |
| 07/17/2026 | $10.00 | $10.06 (0.6%) | $10.06 | $10.00 | 1.10 K | $29.88 M |
| 07/16/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 800 | $29.91 M |
| 07/15/2026 | $10.05 | $10.20 (1.49%) | $10.20 | $10.05 | 2.31 K | $30.29 M |
| 07/14/2026 | $10.10 | $10.00 (-0.99%) | $10.10 | $10.00 | 1.90 K | $29.70 M |
| 07/13/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.00 K | $30.14 M |
| 07/10/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.70 K | $30.29 M |
| 07/09/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.38 K | $30.59 M |
| 07/08/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.00 K | $30.59 M |
| 07/07/2026 | $10.24 | $10.01 (-2.25%) | $10.24 | $10.01 | 3.60 K | $29.73 M |
| 07/06/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.20 K | $30.29 M |
| 07/02/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1.31 K | $30.65 M |
| 07/01/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1 | $30.29 M |
| 06/30/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 744 | $30.29 M |
| 06/29/2026 | $10.28 | $10.30 (0.19%) | $10.30 | $10.26 | 1.74 K | $30.59 M |
| 06/26/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.08 K | $30.29 M |
| 06/25/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.34 K | $30.29 M |
| 06/24/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 2.63 K | $30.35 M |
| 06/23/2026 | $10.21 | $10.48 (2.64%) | $10.48 | $10.21 | 2.22 K | $31.12 M |
| 06/22/2026 | $10.26 | $10.49 (2.24%) | $10.49 | $10.26 | 3.30 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 |
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.
