5 DAY PERFORMANCE
+28.32%
1 MONTH PERFORMANCE
+22.51%
3 MONTH PERFORMANCE
+18.81%
6 MONTH PERFORMANCE
+12.87%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
-10.76%
Rand Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.55 | $9.85 (3.14%) | $9.98 | $9.55 | 5 | |
| 11/04/2026 | $9.84 | $9.90 (0.61%) | $9.90 | $9.84 | 2.20 K | $29.40 M |
| 11/03/2026 | $9.65 | $9.75 (1.04%) | $9.99 | $9.50 | 2.50 K | $28.96 M |
| 11/02/2026 | $9.79 | $9.52 (-2.76%) | $9.79 | $9.52 | 518 | $28.27 M |
| 10/30/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 400 | $28.21 M |
| 10/29/2026 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 700 | $28.48 M |
| 10/28/2026 | $9.11 | $9.11 (0%) | $9.11 | $9.11 | 18 | $27.06 M |
| 10/27/2026 | $9.11 | $9.11 (0%) | $9.11 | $9.11 | 600 | $27.06 M |
| 10/26/2026 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 0 | $28.93 M |
| 10/23/2026 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 403 | $28.93 M |
| 10/22/2026 | $9.74 | $9.99 (2.57%) | $9.99 | $9.70 | 1.42 K | $29.67 M |
| 10/21/2026 | $9.55 | $9.65 (1.05%) | $9.65 | $9.55 | 1.64 K | $28.66 M |
| 10/20/2026 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 1 | $28.48 M |
| 10/19/2026 | $9.55 | $9.59 (0.42%) | $9.59 | $9.55 | 734 | $28.48 M |
| 10/16/2026 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 0 | $28.36 M |
| 10/15/2026 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 709 | $28.36 M |
| 10/14/2026 | $9.55 | $9.60 (0.52%) | $9.86 | $9.25 | 2.30 K | $28.51 M |
| 10/13/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 500 | $28.51 M |
| 10/12/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 11 | $29.76 M |
| 10/09/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 1 | $29.76 M |
| 10/08/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 1.22 K | $29.76 M |
| 10/07/2026 | $9.85 | $9.77 (-0.81%) | $9.95 | $9.77 | 1.32 K | $29.02 M |
| 10/06/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 458 | $29.55 M |
| 10/05/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 711 | $29.55 M |
| 10/02/2026 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 2.00 K | $30.26 M |
| 10/01/2026 | $9.77 | $9.88 (1.13%) | $10.05 | $9.77 | 1.04 K | $29.34 M |
| 09/30/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 716 | $29.67 M |
| 09/29/2026 | $10.00 | $9.78 (-2.2%) | $10.00 | $9.78 | 849 | $29.04 M |
| 09/28/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 21 | $29.70 M |
| 09/25/2026 | $9.81 | $10.00 (1.94%) | $10.00 | $9.77 | 2.00 K | $29.70 M |
| 09/24/2026 | $10.14 | $9.81 (-3.25%) | $10.39 | $9.81 | 4.32 K | $29.13 M |
| 09/23/2026 | $10.25 | $9.99 (-2.54%) | $10.25 | $9.99 | 2.13 K | $29.67 M |
| 09/22/2026 | $11.21 | $10.32 (-7.94%) | $11.26 | $10.32 | 8.15 K | $30.65 M |
| 09/21/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 1.35 K | $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 |
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.
