Skip to main content
RAND logo

Rand Capital Corporation

RANDNASDAQFinancialsAsset Management

$9.79Today:- (-)1Y −29.70%

As of Oct 16, 2026 close

Market cap
$28.36M
P/E (TTM)
-
Forward P/E
-
Dividend yield
18.01%
52-week range
$9.25$17.49
Volume (live)
-
Avg. volume (3M)
1.66K

Rand Capital (RAND) Historical Stock Prices

Analyze Rand Capital (RAND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rand Capital (RAND) Interactive Price Chart

Interactive historical price chart showing Rand Capital stock price movements and trends across multiple time periods.

Loading chart...

RAND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RAND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.749.829.459.799.79151
Oct 15, 20269.559.559.559.559.55708
Oct 14, 20269.559.869.259.609.602.25K
Oct 13, 20269.609.609.609.609.60487
Oct 12, 202610.0210.0210.0210.0210.02N/A
Oct 9, 202610.0210.0210.0210.0210.02N/A
Oct 8, 202610.0210.0210.0210.0210.021.22K
Oct 7, 20269.859.959.779.779.771.22K
Oct 6, 20269.959.959.959.959.95N/A
Oct 5, 20269.959.959.959.959.95708
Oct 2, 202610.1810.1910.1810.1910.191.98K
Oct 1, 20269.7710.059.779.889.881.04K
Sep 30, 20269.999.999.999.999.99716
Sep 29, 202610.0010.009.789.789.78849
Sep 28, 202610.0010.0010.0010.0010.00N/A
Sep 25, 20269.8110.009.7710.0010.001.99K
Sep 24, 202610.1410.399.819.819.814.32K
Sep 23, 202610.2510.259.999.999.992.13K
Sep 22, 202611.2111.2610.3210.3210.328.15K
Sep 21, 202610.6510.6510.6510.6510.651.35K
Sep 18, 202610.8911.2610.8910.9010.907.80K
Sep 17, 202610.6210.6210.4010.4010.40429
Sep 16, 202610.4410.7510.4410.7510.75557
Sep 15, 202610.6410.6410.6410.6410.65513
Sep 14, 202610.5510.5510.5510.5510.55759
Sep 11, 202610.6810.6810.5510.5510.55578
Sep 10, 202610.8211.1010.7510.8910.894.03K
Sep 9, 202610.4411.1510.4011.1511.154.03K
Sep 8, 202610.7910.7910.4110.4110.411.86K
Sep 4, 202610.2910.2910.2910.2910.29N/A
Sep 3, 202610.5010.5010.2910.2910.29882
Sep 2, 202610.7910.7910.7910.7910.79N/A
Sep 1, 202610.8310.8310.5010.7910.793.56K
Aug 31, 202611.0411.0411.0411.0411.04N/A
Aug 28, 202610.7911.0410.5411.0411.042.56K
Aug 27, 202610.8411.0410.7910.7910.793.60K
Aug 26, 202611.3011.3010.8111.2311.2328.28K
Aug 25, 202610.6011.5510.5811.4611.1828.37K
Aug 24, 202610.5110.7310.3210.7310.466.89K
Aug 21, 202610.2110.3010.2110.229.962.56K
Aug 20, 202610.3010.3410.2010.3210.065.57K
Aug 19, 202610.1910.2910.1910.219.964.12K
Aug 18, 202610.1710.2910.1510.159.891.30K
Aug 17, 202610.1610.1910.0710.129.861.45K
Aug 14, 202610.2510.2510.1410.149.883.19K
Aug 13, 202610.2010.2010.2010.209.94722
Aug 12, 202610.1510.3010.0010.059.804.48K
Aug 11, 202610.2310.2310.1610.169.90955
Aug 10, 202610.2110.2110.0510.079.811.41K
Aug 7, 202610.2510.2910.2510.2910.03832
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.