Rand Capital Corporation - RAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.11	14.91	14.91	15.28	14.75	10,465
September 04, 2025	16.73	14.55	14.55	16.73	14.54	6,621
September 03, 2025	15.62	15.25	15.25	15.88	15.25	6,729
September 02, 2025	15.55	15.8	15.8	16.25	15.55	5,900
August 29, 2025	15.55	16.13	16.13	16.74	15.55	6,700
August 28, 2025	15.72	16	15.71	16.2	15.72	3,164
August 27, 2025	15.62	15.91	15.62	16.2	15.62	7,936
August 26, 2025	15.52	16.01	15.72	16.07	15.5	3,300
August 25, 2025	15.94	15.66	15.38	16.07	15.2	6,500
August 22, 2025	15.17	15.58	15.3	15.86	15.17	2,251
August 21, 2025	15.25	15.25	15.25	15.25	15.25	1,300
August 20, 2025	15.92	15.7	15.7	16.2	15.7	3,300
August 19, 2025	15.9	16.06	16.06	16.1	15.9	1,610
August 18, 2025	15.95	15.93	15.93	16.45	15.5	5,160
August 15, 2025	15	15.21	15.21	16.1	15	8,642
August 14, 2025	14.35	15.21	15.21	16.2	14.35	8,838
August 13, 2025	16.02	14.35	14.35	17.05	13.82	16,100
August 12, 2025	16.63	16.06	16.06	16.95	16.05	5,800
August 11, 2025	17.17	16.63	16.63	17.17	16.57	2,420
August 08, 2025	17.1	16.74	16.74	17.25	16.68	2,300
August 07, 2025	17	17	17	17.22	17	1,800
August 06, 2025	17.58	17.56	17.56	17.58	17.01	2,200
August 05, 2025	18.15	17.73	17.73	18.15	17.16	8,122
August 04, 2025	18	17.69	17.69	18.38	17.5	1,750
August 01, 2025	18.46	18.23	18.23	18.46	18.02	2,539
July 31, 2025	18.5	18.35	18.35	19.02	18.35	1,243
July 30, 2025	18.65	18.4	18.4	18.65	18.35	1,900
July 29, 2025	18.51	18.49	18.49	18.69	18	6,500
July 28, 2025	18.54	19	19	19	18	2,600
July 25, 2025	18.99	19.04	19.04	19.04	18.99	729
July 24, 2025	18.5	18.49	18.49	18.94	18.48	3,447
July 23, 2025	20	19.14	19.14	20	18.45	3,000
July 22, 2025	19.7	19.09	19.09	19.8	18.8	9,700
July 21, 2025	18.05	19.28	19.28	19.28	18.05	5,200
July 18, 2025	18.41	18.6	18.6	19.8	18.06	3,304
July 17, 2025	18.39	18.86	18.86	19.55	18	7,424
July 16, 2025	18.17	18.4	18.4	18.7	17	5,846
July 15, 2025	17	18.32	18.32	19.78	17	24,113
July 14, 2025	17.82	17.5	17.5	17.82	17.27	3,765
July 11, 2025	16.71	17.44	17.44	17.44	16.63	8,036
July 10, 2025	16.88	16.68	16.68	16.88	16.26	4,300
July 09, 2025	16.52	16.67	16.67	16.89	16.35	2,200
July 08, 2025	16.86	16.52	16.52	16.86	16.26	1,700
July 07, 2025	16.3	16.3	16.3	16.89	16.3	11,840
July 03, 2025	16.2	16.2	16.2	16.31	16.2	3,739
July 02, 2025	16.27	16.28	16.28	16.55	16.11	3,347
July 01, 2025	16.07	16.3	16.3	16.5	15.98	9,673
June 30, 2025	15.74	16.12	16.12	16.14	15.51	11,600
June 27, 2025	15.37	15.5	15.5	15.73	15.37	1,600
June 26, 2025	15.45	15.36	15.36	15.75	15	5,600
June 25, 2025	15.5	15.3	15.3	15.5	15.3	6,005
June 24, 2025	15.45	15.36	15.36	15.5	15.36	3,700
June 23, 2025	15.64	15.4	15.4	15.89	15.31	4,309
June 20, 2025	15.31	15.52	15.52	15.58	15.31	3,800
June 18, 2025	15.6	15.5	15.5	15.6	15.35	3,829
June 17, 2025	15.75	15.59	15.59	15.75	15.5	2,438
June 16, 2025	15.48	15.5	15.5	15.5	15.26	5,017
June 13, 2025	15.15	15.5	15.5	15.5	15.15	3,528
June 12, 2025	15.27	15.5	15.5	15.5	15.25	2,600
June 11, 2025	15.22	15	15	15.25	15	2,843

Rand Capital Corporation (RAND) NASDAQ