Rand Capital (RAND) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free RAND Stock Alerts $13.83 -0.21 (-1.50%) (As of 05/3/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Rand Capital Stock Price Performance5 Day Performance-1.53%1 Month Performance+0.58%3 Month Performance+3.09%6 Month Performance+4.38%Year-To-Date Performance+6.47%1 Year Performance+6.38% Receive RAND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Rand Capital and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. RAND Stock Chart for Monday, May, 6, 2024 RAND Chart by TradingView Rand Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$14.04$14.15+0.75%$14.18$13.83385 shs$36.51 million05/02/2024$14.04$14.04$14.04$14.04739 shs$0.0005/01/2024$14.10$14.04-0.39%$14.04$14.04737 shs$0.0004/30/2024$14.10$14.10$14.10$14.1013 shs$0.0004/29/2024$14.19$14.10-0.63%$14.10$14.001,757 shs$0.0004/26/2024$13.90$14.19+2.09%$14.19$13.693,406 shs$0.00 Get the Latest News and Ratings for RAND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rand Capital and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$13.78$13.90+0.87%$13.90$13.753,748 shs$0.0004/24/2024$13.85$13.78-0.51%$13.78$13.78107 shs$0.0004/23/2024$13.76$13.85+0.65%$13.90$13.812,178 shs$0.0004/22/2024$13.77$13.76-0.07%$13.85$13.76414 shs$0.0004/19/2024$13.87$13.77-0.72%$13.81$13.76803 shs$35.53 million04/18/2024$13.83$13.87+0.29%$13.87$13.87141 shs$0.0004/17/2024$13.83$13.83$13.83$13.83307 shs$0.0004/16/2024$13.78$13.83+0.36%$13.83$13.83307 shs$0.0004/15/2024$13.99$13.78-1.50%$13.98$13.78564 shs$0.0004/12/2024$13.98$13.99+0.07%$13.99$13.89326 shs$0.0004/11/2024$13.98$13.98$13.98$13.98192 shs$0.0004/10/2024$13.98$13.98$13.98$13.98192 shs$0.0004/09/2024$13.97$13.98+0.07%$13.98$13.98268 shs$0.0004/08/2024$13.75$13.97+1.60%$13.97$13.75767 shs$0.0004/05/2024$13.90$13.75-1.09%$13.79$13.75806 shs$35.48 million04/04/2024$14.07$13.90-1.18%$13.90$13.90145 shs$0.0004/03/2024$14.14$14.07-0.51%$14.07$13.991,881 shs$0.0004/02/2024$13.80$14.14+2.46%$14.17$14.14533 shs$0.0004/01/2024$13.97$13.80-1.21%$14.03$13.761,397 shs$0.0003/29/2024$13.97$13.97$13.97$13.97914 shs$0.0003/28/2024$13.80$13.97+1.23%$13.97$13.97911 shs$0.0003/27/2024$13.80$13.80$13.80$13.80180 shs$0.0003/26/2024$13.75$13.80+0.36%$13.80$13.80182 shs$0.0003/25/2024$14.10$13.75-2.48%$13.98$13.751,315 shs$0.0003/22/2024$14.01$14.10+0.68%$14.10$14.10204 shs$0.0003/21/2024$13.80$14.01+1.49%$14.01$13.80661 shs$0.0003/20/2024$13.93$13.80-0.93%$13.80$13.8033 shs$35.60 million03/19/2024$13.76$13.93+1.24%$13.93$13.89273 shs$0.0003/18/2024$13.80$13.76-0.29%$13.80$13.76189 shs$0.0003/15/2024$13.92$13.80-0.83%$13.83$13.801,026 shs$35.60 million03/14/2024$13.75$13.92+1.20%$13.95$13.801,957 shs$0.0003/13/2024$13.88$13.75-0.94%$13.99$13.751,072 shs$0.0003/12/2024$13.87$13.88+0.07%$13.95$13.754,615 shs$0.0003/11/2024$13.79$13.87+0.58%$13.90$13.771,216 shs$0.00The asset beating inflation by 4x (Ad)"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.That's why we have released our Free Precious Metals Investment Guide that explains all the details03/08/2024$13.99$14.19+1.43%$14.20$13.79694 shs$0.0003/07/2024$13.95$13.99+0.29%$14.05$13.792,264 shs$0.0003/06/2024$13.75$13.95+1.45%$14.08$13.953,661 shs$0.0003/05/2024$13.93$13.75-1.29%$14.05$13.755,223 shs$0.0003/04/2024$13.75$13.93+1.31%$13.97$13.75935 shs$0.0003/01/2024$13.80$13.75-0.36%$13.82$13.75825 shs$35.48 million02/29/2024$13.97$13.80-1.22%$14.02$13.80466 shs$0.0002/28/2024$13.75$13.97+1.60%$13.97$13.75818 shs$0.0002/27/2024$13.75$13.75$13.80$13.75800 shs$0.0002/26/2024$13.76$13.75-0.07%$13.76$13.75804 shs$0.0002/23/2024$13.87$13.76-0.79%$13.89$13.76868 shs$0.0002/22/2024$13.50$13.87+2.74%$13.87$13.582,916 shs$0.0002/21/2024$13.72$13.50-1.60%$13.75$13.466,469 shs$34.83 million02/20/2024$13.41$13.72+2.31%$13.72$13.111,461 shs$0.0002/19/2024$13.41$13.41$13.41$13.41200 shs$0.0002/16/2024$13.41$13.41$13.41$13.41264 shs$0.0002/15/2024$13.42$13.41-0.04%$13.41$13.41224 shs$0.0002/14/2024$13.12$13.42+2.25%$13.42$13.402,351 shs$0.0002/13/2024$13.48$13.12-2.67%$13.57$13.12285 shs$0.0002/12/2024$13.47$13.48+0.05%$13.48$13.48359 shs$0.0002/09/2024$13.32$13.32$13.47$13.32537 shs$0.0002/08/2024$13.42$13.32-0.75%$13.47$13.32537 shs$0.0002/07/2024$13.42$13.42$13.42$13.4294 shs$0.0002/06/2024$13.42$13.42$13.42$13.42370 shs$34.61 million02/05/2024$13.45$13.42-0.25%$13.42$13.42370 shs$0.00 Related Companies: AGM Group Stock Price Chart AllianceBernstein Global High Income Fund Stock Price Chart American Realty Investors Stock Price Chart ASA Gold and Precious Metals Stock Price Chart Bain Capital Specialty Finance Stock Price Chart Banco BBVA Argentina Stock Price Chart Banco Bradesco Stock Price Chart Banco Bradesco Stock Price Chart Banco Macro Stock Price Chart Bancolombia Stock Price Chart Receive RAND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rand Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RAND) was last updated on 5/6/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldDollar CancelledLear CapitalRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupGold Set to EXPLODE!Gold Safe ExchangeThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rand Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.