Rand Capital Corporation - RAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	15.25	14.78	14.78	15.25	14.75	1,638
September 08, 2025	15	14.83	14.83	15	14.8	6,316
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

Rand Capital Corporation (RAND) NASDAQ