MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RAND — Rand Capital Corp
NasdaqRand Capital Corp
$9.77
-0.18(-1.81%)
- O
- 9.85
- H
- 9.95
- L
- 9.77
- V
- 1.22K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.77
Period Return-45.17%
Period High$21.30
Period Low$9.77
Avg Daily Volume4.8K
Total Trading Days365
RAND — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.85 | $9.95 | $9.77 | $9.77 | $-0.18 | -1.81% | 1,217 | $9.80 | $9.77 $9.95 |
| Oct 5, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | $-0.24 | -2.35% | 712 | $9.94 | $9.95 $9.95 |
| Oct 2, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | +$0.31 | +3.18% | 1,978 | $10.15 | $10.18 $10.19 |
| Oct 1, 2026 | $9.77 | $10.05 | $9.77 | $9.88 | $-0.12 | -1.15% | 1,043 | $9.92 | $9.77 $10.05 |
| Sep 30, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.21 | +2.15% | 717 | $9.91 | $9.99 $9.99 |
| Sep 29, 2026 | $10.00 | $10.00 | $9.78 | $9.78 | $-0.22 | -2.20% | 850 | $9.94 | $9.78 $10.00 |
| Sep 25, 2026 | $9.81 | $10.00 | $9.77 | $10.00 | +$0.19 | +1.94% | 1,990 | $9.84 | $9.77 $10.00 |
| Sep 24, 2026 | $10.14 | $10.39 | $9.81 | $9.81 | $-0.18 | -1.80% | 4,315 | $10.21 | $9.81 $10.39 |
| Sep 23, 2026 | $10.25 | $10.25 | $9.99 | $9.99 | $-0.33 | -3.20% | 2,132 | $10.14 | $9.99 $10.25 |
| Sep 22, 2026 | $11.21 | $11.26 | $10.32 | $10.32 | $-0.33 | -3.10% | 8,151 | $10.66 | $10.32 $11.26 |
| Sep 21, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $-0.25 | -2.29% | 1,348 | $10.66 | $10.65 $10.65 |
| Sep 18, 2026 | $10.89 | $11.26 | $10.89 | $10.90 | +$0.50 | +4.81% | 7,802 | $10.97 | $10.89 $11.26 |
| Sep 17, 2026 | $10.62 | $10.62 | $10.40 | $10.40 | $-0.35 | -3.28% | 430 | $10.53 | $10.40 $10.62 |
| Sep 16, 2026 | $10.44 | $10.75 | $10.44 | $10.75 | +$0.11 | +1.01% | 557 | $10.50 | $10.44 $10.75 |
| Sep 15, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | +$0.10 | +0.90% | 512 | $10.52 | $10.65 $10.65 |
| Sep 14, 2026 | $10.55 | $10.55 | $10.55 | $10.55 | +$0.00 | +0.00% | 759 | $10.64 | $10.55 $10.55 |
| Sep 11, 2026 | $10.68 | $10.68 | $10.55 | $10.55 | $-0.34 | -3.12% | 578 | $10.68 | $10.55 $10.68 |
| Sep 10, 2026 | $10.82 | $11.10 | $10.75 | $10.89 | $-0.26 | -2.36% | 4,026 | $10.87 | $10.75 $11.10 |
| Sep 9, 2026 | $10.44 | $11.15 | $10.40 | $11.15 | +$0.74 | +7.14% | 4,025 | $10.64 | $10.40 $11.15 |
| Sep 8, 2026 | $10.79 | $10.79 | $10.41 | $10.41 | +$0.12 | +1.17% | 1,861 | $10.67 | $10.41 $10.79 |
| Sep 3, 2026 | $10.50 | $10.50 | $10.29 | $10.29 | $-0.50 | -4.63% | 883 | $10.41 | $10.29 $10.50 |
| Sep 1, 2026 | $10.83 | $10.83 | $10.50 | $10.79 | $-0.25 | -2.26% | 3,566 | $10.64 | $10.50 $10.83 |
| Aug 28, 2026 | $10.79 | $11.04 | $10.54 | $11.04 | +$0.25 | +2.32% | 2,563 | $10.67 | $10.54 $11.04 |
| Aug 27, 2026 | $10.84 | $11.04 | $10.79 | $10.79 | $-0.44 | -3.92% | 3,598 | $10.95 | $10.79 $11.04 |
| Aug 26, 2026 | $11.30 | $11.30 | $10.81 | $11.23 | $-0.24 | -2.05% | 28,281 | $11.19 | $10.81 $11.30 |
| Aug 25, 2026 | $10.60 | $11.56 | $10.58 | $11.47 | +$0.73 | +6.81% | 28,373 | $11.12 | $10.58 $11.56 |
| Aug 24, 2026 | $10.51 | $10.73 | $10.32 | $10.73 | +$0.51 | +5.03% | 6,888 | $10.55 | $10.32 $10.73 |
| Aug 21, 2026 | $10.21 | $10.31 | $10.21 | $10.22 | $-0.10 | -0.97% | 2,563 | $10.24 | $10.21 $10.31 |
| Aug 20, 2026 | $10.30 | $10.34 | $10.20 | $10.32 | +$0.11 | +1.03% | 5,569 | $10.32 | $10.20 $10.34 |
| Aug 19, 2026 | $10.19 | $10.29 | $10.19 | $10.22 | +$0.07 | +0.64% | 4,122 | $10.20 | $10.19 $10.29 |