5 DAY PERFORMANCE
+13.40%
1 MONTH PERFORMANCE
+19.28%
3 MONTH PERFORMANCE
+18.58%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
-17.07%
Rand Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.88 | $10.54 (-3.12%) | $10.89 | $10.54 | 7 | $31.63 M |
| 09/18/2026 | $10.89 | $10.90 (0.09%) | $11.26 | $10.89 | 7.80 K | $32.37 M |
| 09/17/2026 | $10.62 | $10.40 (-2.07%) | $10.62 | $10.40 | 429 | $30.89 M |
| 09/16/2026 | $10.44 | $10.75 (2.97%) | $10.75 | $10.44 | 600 | $31.93 M |
| 09/15/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 513 | $31.63 M |
| 09/14/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 800 | $31.33 M |
| 09/11/2026 | $10.68 | $10.55 (-1.22%) | $10.68 | $10.55 | 600 | $31.33 M |
| 09/10/2026 | $10.82 | $10.89 (0.65%) | $11.10 | $10.75 | 4.03 K | $32.34 M |
| 09/09/2026 | $10.44 | $11.15 (6.8%) | $11.15 | $10.40 | 4.03 K | $33.11 M |
| 09/08/2026 | $10.79 | $10.41 (-3.52%) | $10.79 | $10.41 | 1.90 K | $30.92 M |
| 09/04/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 62 | $30.56 M |
| 09/03/2026 | $10.50 | $10.29 (-2%) | $10.50 | $10.29 | 900 | $30.56 M |
| 09/02/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 1 | $32.04 M |
| 09/01/2026 | $10.83 | $10.79 (-0.37%) | $10.83 | $10.50 | 3.57 K | $32.04 M |
| 08/31/2026 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 516 | $32.79 M |
| 08/28/2026 | $10.79 | $11.04 (2.32%) | $11.04 | $10.54 | 2.56 K | $32.79 M |
| 08/27/2026 | $10.84 | $10.79 (-0.46%) | $11.04 | $10.79 | 3.60 K | $32.04 M |
| 08/26/2026 | $11.30 | $11.23 (-0.62%) | $11.30 | $10.81 | 28.30 K | $33.35 M |
| 08/25/2026 | $10.60 | $11.47 (8.21%) | $11.56 | $10.58 | 28.40 K | $34.06 M |
| 08/24/2026 | $10.51 | $10.73 (2.09%) | $10.73 | $10.32 | 6.89 K | $31.87 M |
| 08/21/2026 | $10.21 | $10.22 (0.1%) | $10.31 | $10.21 | 2.56 K | $30.35 M |
| 08/20/2026 | $10.30 | $10.32 (0.19%) | $10.34 | $10.20 | 5.60 K | $30.65 M |
| 08/19/2026 | $10.19 | $10.22 (0.29%) | $10.29 | $10.19 | 4.12 K | $30.35 M |
| 08/18/2026 | $10.17 | $10.15 (-0.2%) | $10.29 | $10.15 | 1.30 K | $30.14 M |
| 08/17/2026 | $10.16 | $10.12 (-0.39%) | $10.19 | $10.07 | 1.45 K | $30.05 M |
| 08/14/2026 | $10.25 | $10.14 (-1.07%) | $10.25 | $10.14 | 3.20 K | $30.11 M |
| 08/13/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 722 | $30.29 M |
| 08/12/2026 | $10.15 | $10.06 (-0.89%) | $10.30 | $10.00 | 4.50 K | $29.88 M |
| 08/11/2026 | $10.23 | $10.16 (-0.68%) | $10.23 | $10.16 | 1.00 K | $30.17 M |
| 08/10/2026 | $10.21 | $10.07 (-1.37%) | $10.21 | $10.05 | 1.41 K | $29.91 M |
| 08/07/2026 | $10.25 | $10.29 (0.39%) | $10.29 | $10.25 | 832 | $30.56 M |
| 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 |
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.
