Rand Capital Corporation - RAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.7	13.7	13.7	13.97	13.7	6,500
November 20, 2025	13.83	13.87	13.87	13.87	13.83	1,768
November 19, 2025	14.04	13.88	13.88	14.04	13.88	1,100
November 18, 2025	13.93	13.99	13.99	14	13.85	1,700
November 17, 2025	13.99	13.85	13.85	14	13.76	2,400
November 14, 2025	14	13.9	13.9	14	13.88	1,937
November 13, 2025	13.98	13.87	13.87	13.98	13.87	1,602
November 12, 2025	13.87	13.79	13.79	14	13.79	1,327
November 11, 2025	14	13.88	13.88	14	13.88	1,734
November 10, 2025	14	13.75	13.75	14	13.75	4,332
November 07, 2025	13.4	14	14	14	13.4	1,423
November 06, 2025	13.55	13.93	13.93	13.93	13.55	2,932
November 05, 2025	13.82	13.66	13.66	13.85	13.65	3,732
November 04, 2025	13.61	13.81	13.81	13.81	13.61	2,770
November 03, 2025	13.6	13.61	13.61	13.69	13.6	2,020
October 31, 2025	13.75	13.71	13.71	13.91	13.7	4,600
October 30, 2025	13.75	13.99	13.99	13.99	13.55	2,552
October 29, 2025	13.7	13.96	13.96	13.96	13.7	2,042
October 28, 2025	13.62	13.85	13.85	14	13.62	2,200
October 27, 2025	13.76	13.62	13.62	13.76	13.5	7,051
October 24, 2025	14	13.5	13.5	14	13.5	9,100
October 23, 2025	13.53	13.76	13.76	13.76	13.53	2,227
October 22, 2025	13.56	13.8	13.8	13.8	13.56	2,149
October 21, 2025	14	13.9	13.9	14.15	13.65	1,384
October 20, 2025	13.55	14.48	14.48	14.49	13.55	2,300
October 17, 2025	13.7	13.58	13.58	13.9	13.58	2,000
October 16, 2025	13.61	13.96	13.96	13.96	13.61	3,900
October 15, 2025	14.09	14.09	14.09	14.09	14.09	700
October 14, 2025	14.48	14.23	14.23	14.48	13.93	1,400
October 13, 2025	14.03	14.22	14.22	14.49	13.85	6,026
October 10, 2025	14.41	14.25	14.25	14.41	14	6,900
October 09, 2025	14.1	14.01	14.01	14.16	14.01	6,200
October 08, 2025	14.85	14.06	14.06	14.85	14.06	3,500
October 07, 2025	14.33	14.37	14.37	15.07	14.33	2,300
October 06, 2025	14.85	14.76	14.76	15.32	14.27	8,702
October 03, 2025	15.1	15.05	15.05	15.1	15.05	911
October 02, 2025	14.9	14.92	14.92	15.22	14.9	700
October 01, 2025	14.79	14.92	14.92	15.14	14.5	3,500
September 30, 2025	15.23	14.5	14.5	15.23	14.5	2,100
September 29, 2025	15.17	14.56	14.56	15.17	14.56	1,901
September 26, 2025	14.61	15.22	15.22	15.22	14.61	3,400
September 25, 2025	14.86	14.71	14.71	14.86	14.65	8,700
September 24, 2025	14.65	14.86	14.86	14.98	14.65	3,501
September 23, 2025	15	14.64	14.64	15	14.64	1,710
September 22, 2025	14.97	14.72	14.72	15.26	14.61	3,413
September 19, 2025	14.91	14.7	14.7	15.26	14.61	2,900
September 18, 2025	14.61	14.75	14.75	15.25	14.61	7,100
September 17, 2025	15.5	15.21	15.21	15.5	14.5	4,100
September 16, 2025	14.88	14.56	14.56	15	14.56	3,404
September 15, 2025	14.56	14.56	14.56	15.25	14.5	10,541
September 12, 2025	14.87	14.7	14.7	14.88	14.55	6,435
September 11, 2025	15	14.88	14.88	15	14.88	3,312
September 10, 2025	14.88	14.88	14.88	14.92	14.78	2,034

Rand Capital Corporation (RAND) NASDAQ