Daily trading records

Rand Capital Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Rand Capital.

The verified trading-day record runs from June 10, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Rand Capital email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Rand Capital's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.32%

From the September 11, 2026 close of $10.55 to $10.90 on September 18, 2026.

20-session performance

+7.71%

From the August 17, 2026 close of $10.12 to $10.90 on September 18, 2026.

60-session performance

+8.89%

From the June 9, 2026 close of $10.0101 to $10.90 on September 18, 2026.

Rand Capital Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.89$11.26$10.89$10.907,802+$0.50 (+4.81%)
$10.62$10.62$10.40$10.40430-$0.3532 (-3.28%)
$10.44$10.7532$10.44$10.7532557+$0.108 (+1.01%)
$10.6452$10.6452$10.6452$10.6452514+$0.0952 (+0.90%)
$10.55$10.55$10.55$10.55759$0.00 (0.00%)
$10.68$10.68$10.55$10.55578-$0.34 (-3.12%)
$10.82$11.10$10.75$10.894,026-$0.2635 (-2.36%)
$10.44$11.1535$10.40$11.15354,025+$0.7435 (+7.14%)
$10.79$10.79$10.41$10.411,861+$0.12 (+1.17%)
$10.50$10.50$10.29$10.29883-$0.50 (-4.63%)
$10.83$10.83$10.50$10.793,566-$0.25 (-2.26%)
$10.79$11.04$10.5401$11.042,563+$0.25 (+2.32%)
$10.84$11.04$10.79$10.793,598-$0.44 (-3.92%)
$11.30$11.30$10.81$11.2328,281-$0.235 (-2.05%)
$10.60$11.555$10.58$11.46528,373+$0.7309 (+6.81%)
$10.51$10.7341$10.32$10.73416,888+$0.5141 (+5.03%)
$10.21$10.305$10.21$10.222,563-$0.10 (-0.97%)
$10.30$10.34$10.20$10.325,571+$0.105 (+1.03%)
$10.19$10.2875$10.19$10.2154,122+$0.065 (+0.64%)
$10.17$10.29$10.15$10.151,297+$0.03 (+0.30%)
$10.1648$10.19$10.0661$10.121,447-$0.02 (-0.20%)
$10.25$10.25$10.14$10.143,188-$0.06 (-0.59%)
$10.20$10.20$10.20$10.20722+$0.145 (+1.44%)
$10.15$10.2999$10.00$10.0554,481-$0.105 (-1.03%)
$10.232$10.232$10.16$10.16955+$0.093 (+0.92%)
$10.21$10.21$10.05$10.0671,410-$0.223 (-2.17%)
$10.248$10.29$10.248$10.29832+$0.13 (+1.28%)
$10.16$10.16$10.16$10.161,950-$0.0975 (-0.95%)
$10.2055$10.2575$10.2055$10.25752,657-$0.1225 (-1.18%)
$10.38$10.38$10.20$10.38969$0.00 (0.00%)
$10.37$10.38$10.37$10.381,602+$0.37 (+3.70%)
$10.08$10.08$10.00$10.0110,567-$0.09 (-0.89%)
$10.35$10.35$10.10$10.102,656+$0.03 (+0.30%)
$10.07$10.07$10.07$10.071,728$0.00 (0.00%)
$10.22$10.22$10.07$10.073,663-$0.04 (-0.40%)
$10.15$10.15$10.11$10.111,286+$0.06 (+0.60%)
$10.05$10.05$10.05$10.051,069+$0.01 (+0.10%)
$10.07$10.07$10.0325$10.041,878-$0.02 (-0.20%)
$10.00$10.06$10.00$10.061,089-$0.01 (-0.10%)
$10.07$10.07$10.07$10.07765-$0.13 (-1.27%)
$10.05$10.20$10.05$10.202,309+$0.20 (+2.00%)
$10.10$10.10$10.00$10.001,880-$0.15 (-1.48%)
$10.1501$10.1501$10.15$10.15963-$0.05 (-0.49%)
$10.20$10.20$10.20$10.201,652-$0.10 (-0.97%)
$10.30$10.30$10.30$10.30969+$0.29 (+2.90%)
$10.24$10.24$10.01$10.013,554-$0.19 (-1.86%)
$10.20$10.20$10.20$10.201,168-$0.12 (-1.16%)
$10.32$10.32$10.32$10.321,309+$0.12 (+1.18%)
$10.20$10.20$10.20$10.20744-$0.0971 (-0.94%)
$10.28$10.2971$10.26$10.29711,738+$0.0971 (+0.95%)
$10.20$10.20$10.20$10.201,335-$0.0173 (-0.17%)
$10.2173$10.2173$10.2173$10.21732,633-$0.2627 (-2.51%)
$10.21$10.48$10.21$10.482,215-$0.0099 (-0.09%)
$10.262$10.4899$10.262$10.48993,276+$0.2135 (+2.08%)
$10.448$10.448$10.2764$10.27641,162-$0.0686 (-0.66%)
$10.29$10.345$10.29$10.3452,053$0.00 (0.00%)
$10.345$10.345$10.345$10.3452,170$0.00 (0.00%)
$10.23$10.46$10.2001$10.3453,044+$0.195 (+1.92%)
$10.15$10.15$10.15$10.151,760+$0.11 (+1.10%)
$10.05$10.15$10.04$10.043,141+$0.0299 (+0.30%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Rand Capital company profile.Review Rand Capital valuation and profitability metrics.

Read the frequently asked questions.

What is Rand Capital's latest verified closing price?

Rand Capital closed at $10.90 on September 18, 2026.

What period does Rand Capital's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 18, 2026.

What data is included in Rand Capital's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Rand Capital's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Rand Capital's daily prices?

Daily aggregate prices are provided by Polygon.