Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,359.05 -1,486.55 (-2.10%) CMC Crypto 200
1,443.03 -35.67 (-2.41%)
Rand Capital Corporation (RAND)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 15.64 | 17.01 | 15.64 | 16.30 | 16.30 | 5,730 |
| 06 Jun 2024 | 16.45 | 17.80 | 16.11 | 17.72 | 17.72 | 1,600 |
| 05 Jun 2024 | 16.38 | 17.26 | 16.29 | 17.00 | 17.00 | 2,200 |
| 04 Jun 2024 | 17.96 | 17.96 | 17.02 | 17.41 | 17.41 | 1,800 |
| 03 Jun 2024 | 16.15 | 18.18 | 15.96 | 17.98 | 17.98 | 6,200 |
| 31 May 2024 | 16.50 | 19.60 | 15.57 | 16.99 | 16.99 | 31,800 |
| 31 May 2024 | 0.29 Dividend | |||||
| 30 May 2024 | 15.52 | 17.05 | 15.51 | 15.52 | 15.23 | 11,400 |
| 29 May 2024 | 15.11 | 15.50 | 15.00 | 15.50 | 15.21 | 6,600 |
| 28 May 2024 | 15.26 | 15.26 | 14.99 | 15.26 | 14.97 | 12,100 |
| 24 May 2024 | 15.48 | 15.72 | 15.11 | 15.11 | 14.83 | 3,300 |
| 23 May 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 14.97 | 9,700 |
| 22 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - |
| 21 May 2024 | 14.76 | 15.00 | 14.76 | 15.00 | 14.72 | 2,000 |
| 20 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.67 | - |
| 17 May 2024 | 14.96 | 15.00 | 14.45 | 14.95 | 14.67 | 1,500 |
| 16 May 2024 | 14.80 | 14.80 | 14.36 | 14.36 | 14.09 | 1,400 |
| 15 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.67 | 500 |
| 14 May 2024 | 14.80 | 15.25 | 14.45 | 15.25 | 14.97 | 2,000 |
| 13 May 2024 | 14.69 | 15.25 | 14.35 | 14.77 | 14.49 | 5,200 |
| 10 May 2024 | 14.15 | 14.51 | 13.94 | 14.30 | 14.03 | 2,800 |
| 09 May 2024 | 14.11 | 14.17 | 14.04 | 14.04 | 13.78 | 1,500 |
| 08 May 2024 | 14.19 | 14.19 | 13.82 | 13.82 | 13.56 | 500 |
| 07 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.75 | 100 |
| 06 May 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.57 | - |
| 03 May 2024 | 14.15 | 14.15 | 13.83 | 13.83 | 13.57 | 400 |
| 02 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.78 | - |
| 01 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.78 | 700 |
| 30 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | - |
| 29 Apr 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.84 | 1,800 |
| 26 Apr 2024 | 13.69 | 14.19 | 13.69 | 14.19 | 13.92 | 3,400 |
| 25 Apr 2024 | 13.75 | 13.90 | 13.75 | 13.90 | 13.64 | 3,700 |
| 24 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.52 | 100 |
| 23 Apr 2024 | 13.81 | 13.90 | 13.81 | 13.86 | 13.60 | 2,200 |
| 22 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.59 | 400 |
| 19 Apr 2024 | 13.81 | 13.81 | 13.76 | 13.77 | 13.51 | 1,000 |
| 18 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.61 | 100 |
| 17 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.57 | 300 |
| 16 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.57 | 300 |
| 15 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.72 | 600 |
| 12 Apr 2024 | 13.89 | 13.99 | 13.89 | 13.99 | 13.73 | 300 |
| 11 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.72 | 100 |
| 10 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.72 | - |
| 09 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.72 | 300 |
| 08 Apr 2024 | 13.75 | 13.97 | 13.75 | 13.97 | 13.71 | 800 |
| 05 Apr 2024 | 13.79 | 13.79 | 13.75 | 13.75 | 13.49 | 800 |
| 04 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | 100 |
| 03 Apr 2024 | 13.99 | 14.07 | 13.99 | 14.07 | 13.81 | 1,900 |
| 02 Apr 2024 | 14.17 | 14.17 | 14.14 | 14.14 | 13.88 | 500 |
| 01 Apr 2024 | 14.03 | 14.03 | 13.76 | 13.80 | 13.54 | 1,400 |
| 28 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.71 | 900 |
| 27 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | - |
| 26 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | 200 |
| 25 Mar 2024 | 13.98 | 13.98 | 13.75 | 13.75 | 13.49 | 1,300 |
| 22 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | 200 |
| 21 Mar 2024 | 13.80 | 14.01 | 13.80 | 14.01 | 13.75 | 700 |
| 20 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | - |
| 19 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | 300 |
| 18 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | 200 |
| 15 Mar 2024 | 13.81 | 13.83 | 13.80 | 13.80 | 13.54 | 1,000 |
| 14 Mar 2024 | 13.80 | 13.95 | 13.80 | 13.92 | 13.66 | 2,000 |
| 13 Mar 2024 | 13.75 | 13.99 | 13.75 | 13.88 | 13.62 | 1,100 |
| 12 Mar 2024 | 13.75 | 13.95 | 13.75 | 13.88 | 13.62 | 4,600 |
| 12 Mar 2024 | 0.25 Dividend | |||||
| 11 Mar 2024 | 13.90 | 13.90 | 13.77 | 13.87 | 13.37 | 1,200 |
| 08 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.29 | 700 |
| 07 Mar 2024 | 13.79 | 14.05 | 13.79 | 13.99 | 13.48 | 2,300 |
| 06 Mar 2024 | 13.95 | 14.08 | 13.95 | 13.95 | 13.44 | 3,700 |
| 05 Mar 2024 | 14.02 | 14.05 | 13.75 | 13.75 | 13.25 | 5,200 |
| 04 Mar 2024 | 13.75 | 13.88 | 13.75 | 13.88 | 13.38 | 900 |
| 01 Mar 2024 | 13.82 | 13.82 | 13.75 | 13.75 | 13.25 | 800 |
| 29 Feb 2024 | 14.02 | 14.02 | 13.80 | 13.80 | 13.30 | 500 |
| 28 Feb 2024 | 13.94 | 13.94 | 13.75 | 13.78 | 13.28 | 800 |
| 27 Feb 2024 | 13.80 | 13.80 | 13.75 | 13.75 | 13.25 | 800 |
| 26 Feb 2024 | 13.76 | 13.76 | 13.75 | 13.75 | 13.25 | 800 |
| 23 Feb 2024 | 13.77 | 13.89 | 13.76 | 13.76 | 13.26 | 900 |
| 22 Feb 2024 | 13.86 | 13.87 | 13.58 | 13.87 | 13.37 | 2,900 |
| 21 Feb 2024 | 13.67 | 13.75 | 13.46 | 13.50 | 13.01 | 6,500 |
| 20 Feb 2024 | 13.11 | 13.72 | 13.11 | 13.72 | 13.22 | 1,500 |
| 16 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.92 | 300 |
| 15 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.93 | 200 |
| 14 Feb 2024 | 13.42 | 13.42 | 13.40 | 13.42 | 12.93 | 2,400 |
| 13 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.08 | 300 |
| 12 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.99 | 400 |
| 09 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.98 | 300 |
| 08 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.98 | 500 |
| 07 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.93 | - |
| 06 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.93 | - |
| 05 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.93 | 400 |
| 02 Feb 2024 | 13.42 | 13.45 | 13.42 | 13.45 | 12.96 | 800 |
| 01 Feb 2024 | 13.34 | 13.47 | 13.14 | 13.14 | 12.66 | 1,100 |
| 31 Jan 2024 | 13.39 | 13.39 | 13.37 | 13.37 | 12.88 | 1,100 |
| 30 Jan 2024 | 13.29 | 13.46 | 13.23 | 13.46 | 12.97 | 2,000 |
| 29 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.60 | 200 |
| 26 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.59 | 200 |
| 25 Jan 2024 | 13.20 | 13.20 | 13.07 | 13.07 | 12.59 | 800 |
| 24 Jan 2024 | 13.03 | 13.05 | 13.03 | 13.05 | 12.58 | 700 |
| 23 Jan 2024 | 13.15 | 13.50 | 12.92 | 13.03 | 12.56 | 3,500 |
| 22 Jan 2024 | 13.42 | 13.75 | 13.13 | 13.13 | 12.65 | 4,700 |
| 19 Jan 2024 | 13.51 | 13.51 | 13.50 | 13.50 | 13.01 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.