Rand Capital Corporation - RAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rand Capital Corporation (RAND) NASDAQ