NasdaqCM - Delayed Quote
USD
Rand Capital Corporation (RAND)
9.50
-0.08
(-0.88%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.50
9.50
9.50
9.50
9.50
400
Oct 29, 2026
9.59
9.59
9.59
9.59
9.59
700
Oct 28, 2026
9.11
9.11
9.11
9.11
9.11
-
Oct 27, 2026
9.11
9.11
9.11
9.11
9.11
600
Oct 26, 2026
9.74
9.74
9.74
9.74
9.74
-
Oct 23, 2026
9.74
9.74
9.74
9.74
9.74
400
Oct 22, 2026
9.75
9.99
9.70
9.99
9.99
1,400
Oct 21, 2026
9.55
9.65
9.55
9.65
9.65
1,500
Oct 20, 2026
9.59
9.59
9.59
9.59
9.59
-
Oct 19, 2026
9.55
9.59
9.55
9.59
9.59
700
Oct 16, 2026
9.55
9.55
9.55
9.55
9.55
-
Oct 15, 2026
9.55
9.55
9.55
9.55
9.55
700
Oct 14, 2026
9.55
9.86
9.25
9.60
9.60
2,300
Oct 13, 2026
9.60
9.60
9.60
9.60
9.60
500
Oct 12, 2026
10.02
10.02
10.02
10.02
10.02
-
Oct 9, 2026
10.02
10.02
10.02
10.02
10.02
-
Oct 8, 2026
10.02
10.02
10.02
10.02
10.02
1,200
Oct 7, 2026
9.85
9.95
9.77
9.77
9.77
1,300
Oct 6, 2026
9.95
9.95
9.95
9.95
9.95
-
Oct 5, 2026
9.95
9.95
9.95
9.95
9.95
700
Oct 2, 2026
10.18
10.19
10.18
10.19
10.19
2,000
Oct 1, 2026
9.77
10.05
9.77
9.88
9.88
1,000
Sep 30, 2026
9.99
9.99
9.99
9.99
9.99
700
Sep 29, 2026
10.00
10.00
9.78
9.78
9.78
800
Sep 28, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 25, 2026
9.81
10.00
9.77
10.00
10.00
2,000
Sep 24, 2026
10.14
10.39
9.81
9.81
9.81
4,300
Sep 23, 2026
10.25
10.25
9.99
9.99
9.99
2,100
Sep 22, 2026
11.21
11.26
10.32
10.32
10.32
8,100
Sep 21, 2026
10.65
10.65
10.65
10.65
10.65
1,300
Sep 18, 2026
10.89
11.26
10.89
10.90
10.90
7,800
Sep 17, 2026
10.62
10.62
10.40
10.40
10.40
400
Sep 16, 2026
10.44
10.75
10.44
10.75
10.75
600
Sep 15, 2026
10.65
10.65
10.65
10.65
10.65
500
Sep 14, 2026
10.55
10.55
10.55
10.55
10.55
800
Sep 11, 2026
10.68
10.68
10.55
10.55
10.55
600
Sep 10, 2026
10.82
11.10
10.75
10.89
10.89
4,000
Sep 9, 2026
10.44
11.15
10.40
11.15
11.15
4,000
Sep 8, 2026
10.79
10.79
10.41
10.41
10.41
1,900
Sep 4, 2026
10.29
10.29
10.29
10.29
10.29
-
Sep 3, 2026
10.50
10.50
10.29
10.29
10.29
900
Sep 2, 2026
10.79
10.79
10.79
10.79
10.79
-
Sep 1, 2026
10.83
10.83
10.50
10.79
10.79
3,500
Aug 31, 2026
11.04
11.04
11.04
11.04
11.04
-
Aug 28, 2026
10.79
11.04
10.54
11.04
11.04
2,500
Aug 27, 2026
10.84
11.04
10.79
10.79
10.79
3,600
Aug 26, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
11.30
11.30
10.81
11.23
11.23
28,300
Aug 25, 2026
10.60
11.56
10.58
11.47
11.18
28,400
Aug 24, 2026
10.51
10.73
10.32
10.73
10.46
6,700
Aug 21, 2026
10.21
10.31
10.21
10.22
9.96
2,500
Aug 20, 2026
10.30
10.34
10.20
10.32
10.06
5,600
Aug 19, 2026
10.19
10.29
10.19
10.22
9.96
4,100
Aug 18, 2026
10.17
10.29
10.15
10.15
9.89
1,300
Aug 17, 2026
10.16
10.19
10.07
10.12
9.86
1,400
Aug 14, 2026
10.25
10.25
10.14
10.14
9.88
3,200
Aug 13, 2026
10.20
10.20
10.20
10.20
9.94
700
Aug 12, 2026
10.15
10.30
10.00
10.06
9.81
4,500
Aug 11, 2026
10.23
10.23
10.16
10.16
9.90
1,000
Aug 10, 2026
10.21
10.21
10.05
10.07
9.82
1,400
Aug 7, 2026
10.25
10.29
10.25
10.29
10.03
800
Aug 6, 2026
10.16
10.16
10.16
10.16
9.90
1,900
Aug 5, 2026
10.21
10.26
10.21
10.26
10.00
2,700
Aug 4, 2026
10.38
10.38
10.20
10.38
10.12
1,000
Aug 3, 2026
10.37
10.38
10.37
10.38
10.12
1,600
Jul 31, 2026
10.01
10.01
10.01
10.01
9.76
-
Jul 30, 2026
10.08
10.08
10.00
10.01
9.76
10,600
Jul 29, 2026
10.35
10.35
10.10
10.10
9.84
2,600
Jul 28, 2026
10.07
10.07
10.07
10.07
9.82
1,700
Jul 27, 2026
10.22
10.22
10.07
10.07
9.82
3,700
Jul 24, 2026
10.11
10.11
10.11
10.11
9.85
-
Jul 23, 2026
10.15
10.15
10.11
10.11
9.85
1,300
Jul 22, 2026
10.05
10.05
10.05
10.05
9.80
-
Jul 21, 2026
10.05
10.05
10.05
10.05
9.80
1,100
Jul 20, 2026
10.07
10.07
10.03
10.04
9.79
1,900
Jul 17, 2026
10.00
10.06
10.00
10.06
9.81
1,100
Jul 16, 2026
10.07
10.07
10.07
10.07
9.82
800
Jul 15, 2026
10.05
10.20
10.05
10.20
9.94
2,300
Jul 14, 2026
10.10
10.10
10.00
10.00
9.75
1,900
Jul 13, 2026
10.15
10.15
10.15
10.15
9.89
1,000
Jul 10, 2026
10.20
10.20
10.20
10.20
9.94
1,700
Jul 9, 2026
10.30
10.30
10.30
10.30
10.04
-
Jul 8, 2026
10.30
10.30
10.30
10.30
10.04
1,000
Jul 7, 2026
10.24
10.24
10.01
10.01
9.76
3,600
Jul 6, 2026
10.20
10.20
10.20
10.20
9.94
1,200
Jul 2, 2026
10.32
10.32
10.32
10.32
10.06
1,300
Jul 1, 2026
10.20
10.20
10.20
10.20
9.94
-
Jun 30, 2026
10.20
10.20
10.20
10.20
9.94
700
Jun 29, 2026
10.28
10.30
10.26
10.30
10.04
1,700
Jun 26, 2026
10.20
10.20
10.20
10.20
9.94
-
Jun 25, 2026
10.20
10.20
10.20
10.20
9.94
1,300
Jun 24, 2026
10.22
10.22
10.22
10.22
9.96
2,600
Jun 23, 2026
10.21
10.48
10.21
10.48
10.22
2,200
Jun 22, 2026
10.26
10.49
10.26
10.49
10.22
3,300
Jun 18, 2026
10.45
10.45
10.28
10.28
10.02
1,200
Jun 17, 2026
10.29
10.35
10.29
10.35
10.09
2,100
Jun 16, 2026
10.35
10.35
10.35
10.35
10.09
2,200
Jun 15, 2026
10.23
10.46
10.20
10.35
10.09
3,000
Jun 12, 2026
10.15
10.15
10.15
10.15
9.89
-
Jun 11, 2026
10.15
10.15
10.15
10.15
9.89
1,800
Jun 10, 2026
10.05
10.15
10.04
10.04
9.79
3,100
Jun 9, 2026
10.06
10.14
10.01
10.01
9.76
1,800
Jun 8, 2026
10.13
10.15
10.13
10.15
9.89
2,300
Jun 5, 2026
10.15
10.15
10.00
10.15
9.89
6,200
Jun 4, 2026
10.32
10.60
10.31
10.43
10.17
5,100
Jun 3, 2026
10.66
10.71
10.35
10.42
10.16
9,600
Jun 2, 2026
10.61
10.73
10.61
10.73
10.46
5,300
Jun 1, 2026
10.49
10.73
10.49
10.70
10.43
1,600
May 29, 2026
10.66
10.79
10.60
10.60
10.33
1,900
May 28, 2026
10.70
10.70
10.70
10.70
10.43
1,300
May 27, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
10.74
11.45
10.74
10.75
10.48
9,800
May 26, 2026
10.88
11.85
10.82
11.82
11.24
23,800
May 22, 2026
10.79
10.79
10.75
10.77
10.24
1,700
May 21, 2026
10.60
10.68
10.59
10.61
10.09
6,200
May 20, 2026
10.86
10.86
10.78
10.78
10.25
900
May 19, 2026
10.89
10.89
10.80
10.80
10.27
800
May 18, 2026
10.95
10.95
10.82
10.82
10.29
1,000
May 15, 2026
11.06
11.15
10.92
10.92
10.38
2,000
May 14, 2026
10.78
11.12
10.78
11.05
10.51
5,500
May 13, 2026
10.90
10.90
10.77
10.89
10.35
900
May 12, 2026
10.90
10.97
10.90
10.97
10.43
1,500
May 11, 2026
10.78
11.00
10.78
11.00
10.46
2,100
May 8, 2026
10.99
10.99
10.95
10.95
10.41
1,500
May 7, 2026
10.99
11.18
10.73
10.73
10.20
3,500
May 6, 2026
10.80
11.09
10.67
10.99
10.45
3,300
May 5, 2026
10.85
10.85
10.80
10.80
10.27
800
May 4, 2026
10.77
10.90
10.77
10.80
10.27
5,800
May 1, 2026
11.08
11.08
11.08
11.08
10.53
-
Apr 30, 2026
11.20
11.20
10.79
11.08
10.53
3,500
Apr 29, 2026
10.80
11.04
10.70
10.71
10.18
2,100
Apr 28, 2026
10.76
10.89
10.76
10.89
10.35
600
Apr 27, 2026
11.19
11.19
10.79
10.79
10.26
1,500
Apr 24, 2026
11.00
11.00
10.89
10.89
10.35
1,100
Apr 23, 2026
10.99
11.06
10.99
11.06
10.52
900
Apr 22, 2026
11.05
11.10
10.87
11.06
10.52
1,800
Apr 21, 2026
10.89
10.89
10.89
10.89
10.35
1,200
Apr 20, 2026
10.61
11.02
10.60
11.02
10.48
6,800
Apr 17, 2026
10.80
10.80
10.71
10.80
10.27
2,100
Apr 16, 2026
10.82
10.82
10.82
10.82
10.29
1,400
Apr 15, 2026
11.04
11.04
10.78
10.97
10.43
1,800
Apr 14, 2026
10.80
11.28
10.50
10.67
10.15
11,100
Apr 13, 2026
11.22
11.29
10.50
11.04
10.50
2,200
Apr 10, 2026
11.03
11.19
11.03
11.19
10.64
3,800
Apr 9, 2026
11.20
11.28
11.20
11.27
10.72
1,500
Apr 8, 2026
11.30
11.39
11.30
11.39
10.83
1,700
Apr 7, 2026
11.20
11.33
11.01
11.33
10.77
9,500
Apr 6, 2026
11.24
11.47
11.24
11.47
10.91
1,200
Apr 2, 2026
11.73
11.73
11.73
11.73
11.15
-
Apr 1, 2026
11.70
11.73
11.52
11.73
11.15
1,200
Mar 31, 2026
11.93
11.93
11.73
11.75
11.17
2,300
Mar 30, 2026
11.50
11.50
11.50
11.50
10.93
700
Mar 27, 2026
11.51
11.99
11.51
11.99
11.40
4,800
Mar 26, 2026
11.94
11.94
11.49
11.51
10.94
2,000
Mar 25, 2026
11.69
11.99
11.69
11.95
11.36
2,500
Mar 24, 2026
11.74
11.99
11.24
11.84
11.26
2,700
Mar 23, 2026
11.45
11.50
11.24
11.50
10.93
3,000
Mar 20, 2026
10.75
11.64
10.75
11.64
11.07
4,000
Mar 19, 2026
10.95
11.24
10.50
11.23
10.68
17,200
Mar 18, 2026
11.16
11.24
10.51
10.78
10.25
1,900
Mar 17, 2026
11.60
11.90
10.83
10.83
10.30
11,100
Mar 16, 2026
11.70
11.88
11.54
11.57
11.00
3,200
Mar 13, 2026
11.42
11.99
11.31
11.36
10.80
3,100
Mar 12, 2026
12.00
12.27
11.16
11.27
10.72
6,500
Mar 11, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
12.00
12.25
12.00
12.00
11.41
3,200
Mar 10, 2026
12.27
12.27
12.10
12.26
11.38
7,500
Mar 9, 2026
11.99
12.25
11.96
12.15
11.28
6,700
Mar 6, 2026
12.00
12.00
11.50
11.75
10.91
6,500
Mar 5, 2026
11.53
12.09
11.53
12.09
11.22
3,000
Mar 4, 2026
11.74
11.98
11.31
11.58
10.75
7,200
Mar 3, 2026
11.25
11.95
11.25
11.72
10.88
3,900
Mar 2, 2026
11.76
11.95
11.27
11.95
11.09
11,300
Feb 27, 2026
11.75
11.75
11.39
11.70
10.86
8,100
Feb 26, 2026
11.50
11.50
11.23
11.23
10.42
1,800
Feb 25, 2026
11.22
11.45
11.15
11.15
10.35
2,200
Feb 24, 2026
10.98
11.45
10.98
11.45
10.63
1,600
Feb 23, 2026
10.81
11.23
10.76
11.20
10.40
7,900
Feb 20, 2026
11.00
11.12
10.91
11.00
10.21
7,200
Feb 19, 2026
10.89
10.89
10.89
10.89
10.11
-
Feb 18, 2026
10.99
11.00
10.76
10.89
10.11
3,700
Feb 17, 2026
11.02
11.02
10.92
10.92
10.14
1,900
Feb 13, 2026
10.77
11.06
10.77
11.06
10.27
500
Feb 12, 2026
10.92
11.13
10.91
10.99
10.20
3,000
Feb 11, 2026
11.15
11.15
10.79
11.04
10.25
2,000
Feb 10, 2026
10.48
10.86
10.48
10.86
10.08
1,700
Feb 9, 2026
11.00
11.00
10.95
10.95
10.17
1,200
Feb 6, 2026
10.45
10.88
10.30
10.88
10.10
7,500
Feb 5, 2026
10.86
10.88
10.05
10.30
9.56
18,200
Feb 4, 2026
10.78
10.92
10.58
10.58
9.82
3,900
Feb 3, 2026
10.76
11.10
10.67
10.67
9.91
8,000
Feb 2, 2026
11.40
11.40
11.00
11.19
10.39
4,900
Jan 30, 2026
11.21
11.26
11.00
11.24
10.43
4,000
Jan 29, 2026
11.21
11.39
11.21
11.39
10.57
1,300
Jan 28, 2026
11.25
11.25
11.25
11.25
10.44
2,000
Jan 27, 2026
11.37
11.44
11.23
11.23
10.42
1,700
Jan 26, 2026
11.15
11.45
11.00
11.32
10.51
3,200
Jan 23, 2026
11.42
11.47
11.20
11.20
10.40
2,500
Jan 22, 2026
11.33
11.48
11.23
11.47
10.65
4,700
Jan 21, 2026
11.37
11.48
11.37
11.41
10.59
3,200
Jan 20, 2026
11.64
11.74
11.23
11.33
10.52
9,200
Jan 16, 2026
12.15
12.19
11.68
11.95
11.09
12,900
Jan 15, 2026
11.95
12.50
11.66
11.66
10.82
9,400
Jan 14, 2026
11.72
11.96
11.72
11.96
11.10
2,800
Jan 13, 2026
11.88
11.88
11.66
11.79
10.94
2,700
Jan 12, 2026
12.00
12.00
11.50
11.50
10.68
7,600
Jan 9, 2026
11.48
11.79
11.45
11.45
10.63
13,300
Jan 8, 2026
11.55
11.72
11.46
11.62
10.79
3,000
Jan 7, 2026
11.88
11.88
11.20
11.55
10.72
5,300
Jan 6, 2026
11.17
11.52
11.17
11.21
10.41
9,700
Jan 5, 2026
11.60
11.98
11.15
11.24
10.43
6,500
Jan 2, 2026
11.35
11.94
11.35
11.60
10.77
3,700
Dec 31, 2025
11.71
11.95
11.36
11.36
10.55
11,400
Dec 30, 2025
11.54
11.85
11.22
11.70
10.86
10,400
Dec 29, 2025
11.22
11.96
11.22
11.55
10.72
12,000
Dec 26, 2025
11.35
11.35
10.58
11.16
10.36
26,900
Dec 24, 2025
10.60
12.00
10.60
11.35
10.54
18,400
Dec 23, 2025
12.39
12.62
10.56
10.60
9.84
35,100
Dec 22, 2025
13.47
13.65
11.77
12.00
11.14
25,400
Dec 19, 2025
14.50
15.09
13.50
13.50
12.53
16,100
Dec 18, 2025
14.88
15.33
14.71
15.33
14.23
3,700
Dec 17, 2025
16.15
16.15
14.94
14.94
13.87
10,500
Dec 16, 2025
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
15.87
16.88
15.86
16.31
15.14
7,500
Dec 15, 2025
16.25
17.49
16.24
17.00
14.99
50,500
Dec 12, 2025
15.78
16.00
15.65
15.96
14.08
6,900
Dec 11, 2025
15.79
16.00
15.68
15.95
14.07
8,900
Dec 10, 2025
15.29
15.84
15.08
15.77
13.91
16,100
Dec 9, 2025
14.86
15.48
14.86
15.41
13.59
7,400
Dec 8, 2025
14.92
15.26
14.80
15.02
13.25
3,100
Dec 5, 2025
15.09
15.41
14.76
15.10
13.32
8,700
Dec 4, 2025
14.40
15.49
14.39
15.38
13.56
10,400
Dec 3, 2025
13.95
14.25
13.95
14.20
12.52
2,800
Dec 2, 2025
14.22
14.23
14.01
14.03
12.37
2,400
Dec 1, 2025
13.85
13.94
13.63
13.92
12.28
6,500
Nov 28, 2025
13.85
13.85
13.50
13.50
11.91
600
Nov 26, 2025
13.90
14.00
13.25
13.86
12.22
2,400
Nov 25, 2025
13.75
13.99
13.60
13.63
12.02
1,600
Nov 24, 2025
13.64
13.77
13.50
13.50
11.91
1,700
Nov 21, 2025
13.70
13.97
13.70
13.70
12.08
6,500
Nov 20, 2025
13.83
13.87
13.83
13.87
12.23
1,700
Nov 19, 2025
14.04
14.04
13.88
13.88
12.24
1,100
Nov 18, 2025
13.93
14.00
13.85
13.99
12.34
1,700
Nov 17, 2025
13.99
14.00
13.76
13.85
12.21
2,400
Nov 14, 2025
14.00
14.00
13.88
13.90
12.26
1,900
Nov 13, 2025
13.98
13.98
13.87
13.87
12.23
1,600
Nov 12, 2025
13.87
14.00
13.79
13.79
12.16
1,300
Nov 11, 2025
14.00
14.00
13.88
13.88
12.24
1,700
Nov 10, 2025
14.00
14.00
13.75
13.75
12.13
4,300
Nov 7, 2025
13.40
14.00
13.40
14.00
12.35
1,400
Nov 6, 2025
13.55
13.93
13.55
13.93
12.28
2,900
Nov 5, 2025
13.82
13.85
13.65
13.66
12.05
3,700
Nov 4, 2025
13.61
13.81
13.61
13.81
12.18
2,700
Nov 3, 2025
13.60
13.69
13.60
13.61
12.00
2,000
Oct 31, 2025
13.75
13.91
13.70
13.71
12.09
4,600
