Want to see RAND full AI Analyst Report?
Rand Capital (RAND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.89% | 388 | 0.15 |
| Oct 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.57% | 680 | 0.26 |
| Oct 28, 2026 | 9.64 | 9.99 | 9.29 | 9.64 | 9.64 | +5.82% | 0 | 0.00 |
| Oct 27, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -6.47% | 580 | 0.21 |
| Oct 26, 2026 | 9.74 | 9.98 | 9.50 | 9.74 | 9.74 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.49% | 401 | 0.14 |
| Oct 22, 2026 | 9.75 | 9.99 | 9.70 | 9.99 | 9.99 | +3.57% | 1,416 | 0.50 |
| Oct 21, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -1.28% | 1,548 | 0.55 |
| Oct 20, 2026 | 9.77 | 9.98 | 9.56 | 9.77 | 9.77 | +1.88% | 0 | 0.00 |
| Oct 19, 2026 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | -1.54% | 732 | 0.26 |
| Oct 16, 2026 | 9.74 | 9.93 | 9.55 | 9.74 | 9.74 | +1.99% | 0 | 0.00 |
| Oct 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 709 | 0.25 |
| Oct 14, 2026 | 9.55 | 9.86 | 9.25 | 9.60 | 9.60 | +0.00% | 2,257 | 0.80 |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.78% | 488 | 0.17 |
| Oct 12, 2026 | 9.68 | 9.75 | 9.60 | 9.68 | 9.68 | -2.32% | 0 | 0.00 |
| Oct 09, 2026 | 9.91 | 10.10 | 9.71 | 9.91 | 9.91 | -1.15% | 0 | 0.00 |
| Oct 08, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | +2.56% | 1,222 | 0.42 |
| Oct 07, 2026 | 9.85 | 9.95 | 9.77 | 9.77 | 9.77 | -1.26% | 1,320 | 0.45 |
| Oct 06, 2026 | 9.90 | 10.04 | 9.75 | 9.90 | 9.90 | -0.55% | 0 | 0.00 |
| Oct 05, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.35% | 708 | 0.24 |
| Oct 02, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | +3.18% | 1,977 | 0.67 |
| Oct 01, 2026 | 9.77 | 10.05 | 9.77 | 9.88 | 9.88 | -1.15% | 1,039 | 0.35 |
| Sep 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +2.15% | 716 | 0.24 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | -1.71% | 849 | 0.29 |
| Sep 28, 2026 | 9.95 | 10.19 | 9.71 | 9.95 | 9.95 | -0.50% | 0 | 0.00 |
| Sep 25, 2026 | 9.81 | 10.00 | 9.77 | 10.00 | 10.00 | +1.94% | 1,990 | 0.68 |
| Sep 24, 2026 | 10.14 | 10.39 | 9.81 | 9.81 | 9.81 | -1.80% | 4,315 | 1.50 |
| Sep 23, 2026 | 10.25 | 10.25 | 9.99 | 9.99 | 9.99 | -3.20% | 2,132 | 0.75 |
| Sep 22, 2026 | 11.21 | 11.26 | 10.32 | 10.32 | 10.32 | -3.10% | 8,150 | 2.98 |
| Sep 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.29% | 1,347 | 0.49 |
| Sep 18, 2026 | 10.89 | 11.26 | 10.89 | 10.90 | 10.90 | +4.81% | 7,801 | 2.93 |
| Sep 17, 2026 | 10.62 | 10.62 | 10.40 | 10.40 | 10.40 | -3.28% | 429 | 0.16 |
| Sep 16, 2026 | 10.44 | 10.75 | 10.44 | 10.75 | 10.75 | +1.01% | 557 | 0.21 |
| Sep 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.90% | 513 | 0.19 |
| Sep 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +0.00% | 759 | 0.28 |
| Sep 11, 2026 | 10.68 | 10.68 | 10.55 | 10.55 | 10.55 | -3.12% | 578 | 0.21 |
| Sep 10, 2026 | 10.82 | 11.10 | 10.75 | 10.89 | 10.89 | -2.36% | 4,026 | 1.47 |
| Sep 09, 2026 | 10.44 | 11.15 | 10.40 | 11.15 | 11.15 | +7.14% | 4,025 | 1.50 |
| Sep 08, 2026 | 10.79 | 10.79 | 10.41 | 10.41 | 10.41 | -3.16% | 1,860 | 0.70 |
| Sep 07, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +4.47% | 0 | 0.00 |
| Sep 03, 2026 | 10.50 | 10.50 | 10.29 | 10.29 | 10.29 | -4.23% | 870 | 0.31 |
| Sep 02, 2026 | 10.75 | 10.99 | 10.50 | 10.75 | 10.75 | -0.42% | 0 | 0.00 |
| Sep 01, 2026 | 10.83 | 10.83 | 10.50 | 10.79 | 10.79 | +0.00% | 3,542 | 1.22 |
| Aug 31, 2026 | 10.79 | 11.04 | 10.54 | 10.79 | 10.79 | -2.26% | 0 | 0.00 |
| Aug 28, 2026 | 10.79 | 11.04 | 10.54 | 11.04 | 11.04 | +2.32% | 2,539 | 0.82 |
| Aug 27, 2026 | 10.84 | 11.04 | 10.79 | 10.79 | 10.79 | -3.92% | 3,597 | 1.17 |
| Aug 26, 2026 | 11.30 | 11.30 | 10.81 | 11.23 | 11.23 | +0.49% | 28,281 | 10.68 |
| Aug 25, 2026 | 10.60 | 11.56 | 10.58 | 11.47 | 11.18 | +6.82% | 28,372 | 12.79 |
| Aug 24, 2026 | 10.51 | 10.73 | 10.32 | 10.73 | 10.46 | +5.03% | 6,888 | 3.04 |