Get the Stockscreener App
9.81
1.80%
-0.18
Rand Capital Corp Stock (RAND) Price History
The historical daily chart and data for Rand Capital Corp stock (RAND), adjusted for splits and dividends, show that the latest closing stock price as of September 24, 2026, is $9.81.
- Rand Capital Corp all-time high stock price is $47.25, occurred on February 11, 2016.
- The lowest Rand Capital Corp stock price recorded was $0.00 on November 13, 2020. Since then, Rand Capital Corp's stock price has risen over to $9.81 now.
- The 52-week high stock price for RAND is $17.49, representing a 78.29% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for RAND is $9.99, indicating a 1.83% decrease from the current share price, occurred on September 23, 2026.
- The closing price of Rand Capital Corp (RAND) stock in the beginning of 2025 was $17.02. The stock closed the year at $13.32, a loss of over -21.72% for the year.
The table below shows more information about RAND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $10.39 | $9.81 | $0.58 | 4,314.0 | -1.80% |
| Sep 23, 2026 | $10.25 | $9.99 | $0.26 | 2,124.0 | -3.20% |
| Sep 22, 2026 | $11.26 | $10.32 | $0.94 | 8,133.0 | -3.10% |
| Sep 21, 2026 | $10.65 | $10.65 | $0.00 | 1,346.0 | -2.29% |
| Sep 18, 2026 | $11.26 | $10.89 | $0.37 | 7,800.0 | +4.81% |
| Sep 17, 2026 | $10.62 | $10.40 | $0.22 | 429.0 | -3.28% |
| Sep 16, 2026 | $10.75 | $10.44 | $0.3132 | 555.0 | +1.01% |
| Sep 15, 2026 | $10.65 | $10.65 | $0.00 | 512.0 | +0.90% |
| Sep 14, 2026 | $10.55 | $10.55 | $0.00 | 758.0 | +0.00% |
| Sep 11, 2026 | $10.68 | $10.55 | $0.13 | 577.0 | -3.12% |
| Sep 10, 2026 | $11.10 | $10.75 | $0.35 | 4,024.0 | -2.36% |
| Sep 09, 2026 | $11.15 | $10.40 | $0.7535 | 4,025.0 | +7.14% |
| Sep 08, 2026 | $10.79 | $10.41 | $0.38 | 1,858.0 | +1.17% |
| Sep 03, 2026 | $10.50 | $10.29 | $0.21 | 870.0 | -4.63% |
| Sep 01, 2026 | $10.83 | $10.50 | $0.33 | 3,541.0 | -2.26% |
| Aug 28, 2026 | $11.04 | $10.54 | $0.4999 | 2,539.0 | +2.32% |
| Aug 27, 2026 | $11.04 | $10.79 | $0.25 | 3,597.0 | -3.92% |
| Aug 26, 2026 | $11.30 | $10.81 | $0.49 | 28,280.0 | -2.05% |
Rand Capital Corp Stock (RAND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rand Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rand Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rand Capital Corp Stock (RAND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $11.26 | $9.81 | $1.45 | 45,180.0 | -11.14% |
| Aug, 2026 | $11.55 | $10.00 | $1.55 | 103,206.0 | +10.29% |
| Jul, 2026 | $10.35 | $10.00 | $0.35 | 38,014.0 | -1.86% |
| Jun, 2026 | $10.73 | $10.00 | $0.73 | 57,115.0 | -3.77% |
| May, 2026 | $11.85 | $10.59 | $1.26 | 74,028.0 | -4.33% |
| Apr, 2026 | $11.73 | $10.50 | $1.23 | 56,229.0 | -5.70% |
| Mar, 2026 | $12.27 | $10.50 | $1.77 | 114,231.0 | +0.43% |
| Feb, 2026 | $11.75 | $10.05 | $1.70 | 85,095.0 | +4.09% |
| Jan, 2026 | $12.50 | $11.00 | $1.50 | 108,699.0 | -1.01% |
Rand Capital Corp Stock (RAND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.49 | $10.56 | $6.93 | 288,972.0 | -13.33% |
| Nov, 2025 | $14.04 | $13.25 | $0.79 | 43,113.0 | -1.50% |
| Oct, 2025 | $15.32 | $13.50 | $1.82 | 80,947.0 | -5.48% |
| Sep, 2025 | $16.73 | $14.50 | $2.23 | 101,561.0 | -10.11% |
| Aug, 2025 | $18.46 | $13.82 | $4.64 | 100,576.0 | -12.07% |
| Jul, 2025 | $19.80 | $15.98 | $3.82 | 121,070.0 | +13.80% |
| Jun, 2025 | $16.39 | $14.95 | $1.44 | 114,372.0 | -0.80% |
| May, 2025 | $19.70 | $15.43 | $4.27 | 119,180.0 | -14.92% |
| Apr, 2025 | $21.30 | $16.21 | $5.09 | 160,051.0 | +1.76% |
| Mar, 2025 | $26.00 | $18.30 | $7.70 | 332,679.0 | -16.39% |
| Feb, 2025 | $31.89 | $22.01 | $9.88 | 391,001.0 | +2.00% |
| Jan, 2025 | $22.82 | $18.39 | $4.43 | 295,494.0 | +14.34% |
Rand Capital Corp Stock (RAND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.10 | $16.27 | $7.83 | 269,394.0 | +17.07% |
| Nov, 2024 | $16.76 | $16.00 | $0.76 | 47,869.0 | +4.00% |
| Oct, 2024 | $17.26 | $16.00 | $1.26 | 28,390.0 | -4.76% |
| Sep, 2024 | $19.01 | $16.18 | $2.83 | 66,197.0 | -10.18% |
| Aug, 2024 | $19.49 | $16.78 | $2.71 | 48,993.0 | +8.50% |
| Jul, 2024 | $17.79 | $14.01 | $3.78 | 46,629.0 | +13.27% |
| Jun, 2024 | $18.18 | $15.19 | $2.99 | 46,298.0 | -10.42% |
| May, 2024 | $19.60 | $13.82 | $5.78 | 93,534.0 | +20.50% |
| Apr, 2024 | $14.19 | $13.69 | $0.505 | 19,492.0 | +0.93% |
| Mar, 2024 | $14.10 | $13.75 | $0.35 | 26,764.0 | +1.23% |
| Feb, 2024 | $14.02 | $13.11 | $0.91 | 20,815.0 | +3.22% |
| Jan, 2024 | $14.10 | $12.81 | $1.29 | 35,766.0 | +2.93% |
1.13%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):