Rand Capital Corporation - RAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11	11	11	11.12	10.91	7,200
February 19, 2026	10.89	10.89	10.89	10.89	10.89	3,082
February 18, 2026	10.87	10.89	10.89	11	10.76	3,535
February 17, 2026	11.02	10.92	10.92	11.02	10.92	1,900
February 13, 2026	10.77	11.06	11.06	11.06	10.77	421
February 12, 2026	10.92	10.99	10.99	11.13	10.91	3,000
February 11, 2026	11.15	11.04	11.04	11.15	10.79	2,000
February 10, 2026	10.48	10.86	10.86	10.86	10.48	1,722
February 09, 2026	11	10.95	10.95	11	10.95	1,232
February 06, 2026	10.45	10.88	10.88	10.88	10.3	7,539
February 05, 2026	10.86	10.3	10.3	10.88	10.05	18,200
February 04, 2026	10.78	10.58	10.58	10.92	10.58	3,900
February 03, 2026	10.76	10.67	10.67	11.1	10.67	8,023
February 02, 2026	11.4	11.19	11.19	11.4	11	4,900
January 30, 2026	11.21	11.24	11.24	11.26	11	4,048
January 29, 2026	11.21	11.39	11.39	11.39	11.21	1,314
January 28, 2026	11.25	11.25	11.25	11.25	11.25	2,000
January 27, 2026	11.37	11.23	11.23	11.44	11.23	1,700
January 26, 2026	11.15	11.32	11.32	11.45	11	3,200
January 23, 2026	11.42	11.2	11.2	11.47	11.2	2,539
January 22, 2026	11.33	11.47	11.47	11.48	11.23	4,700
January 21, 2026	11.37	11.41	11.41	11.48	11.37	3,208
January 20, 2026	11.64	11.33	11.33	11.74	11.23	9,229
January 16, 2026	12.15	11.95	11.95	12.19	11.68	12,947
January 15, 2026	11.95	11.66	11.66	12.5	11.66	9,405
January 14, 2026	11.72	11.96	11.96	11.96	11.72	2,809
January 13, 2026	11.88	11.79	11.79	11.88	11.66	2,700
January 12, 2026	12	11.5	11.5	12	11.5	7,600
January 09, 2026	11.48	11.45	11.45	11.79	11.45	13,300
January 08, 2026	11.55	11.62	11.62	11.72	11.46	3,009
January 07, 2026	11.88	11.55	11.55	11.88	11.2	5,340
January 06, 2026	11.17	11.21	11.21	11.52	11.17	9,707
January 05, 2026	11.6	11.24	11.24	11.98	11.15	6,500
January 02, 2026	11.35	11.6	11.6	11.94	11.35	3,719
December 31, 2025	11.71	11.36	11.36	11.95	11.36	11,419
December 30, 2025	11.54	11.7	11.7	11.85	11.22	10,444
December 29, 2025	11.22	11.55	11.55	11.96	11.22	12,010
December 26, 2025	11.35	11.16	11.16	11.35	10.58	26,900
December 24, 2025	10.6	11.35	11.35	12	10.6	18,400
December 23, 2025	12.25	10.6	10.6	12.62	10.56	20,324
December 22, 2025	13.47	12	12	13.65	11.77	25,452
December 19, 2025	14.5	13.5	13.5	15.09	13.5	16,120
December 18, 2025	14.88	15.33	15.33	15.33	14.71	3,718
December 17, 2025	16.15	14.94	14.94	16.15	14.94	10,500
December 16, 2025	15.87	16.31	16.31	16.88	15.86	7,539
December 15, 2025	16.25	17	16.15	17.49	16.24	50,500
December 12, 2025	15.78	15.96	15.96	16	15.65	6,958
December 11, 2025	15.79	15.95	15.95	16	15.68	8,913
December 10, 2025	15.29	15.77	15.77	15.84	15.08	16,119
December 09, 2025	14.86	15.41	15.41	15.48	14.86	7,400
December 08, 2025	14.92	15.02	15.02	15.26	14.8	3,100
December 05, 2025	15.09	15.1	15.1	15.41	14.76	8,716
December 04, 2025	14.4	15.38	15.38	15.49	14.39	10,400
December 03, 2025	13.95	14.2	14.2	14.25	13.95	2,800
December 02, 2025	14.22	14.03	14.03	14.23	14.01	2,400
December 01, 2025	13.85	13.92	13.92	13.94	13.63	6,516
November 28, 2025	13.85	13.5	13.5	13.85	13.5	633
November 26, 2025	13.9	13.86	13.86	14	13.25	2,409
November 25, 2025	13.75	13.63	13.63	13.99	13.6	1,600
November 24, 2025	13.64	13.5	13.5	13.77	13.5	1,700

Rand Capital Corporation (RAND) NASDAQ