Rand Capital Corporation
RANDNASDAQFinancial Services● Active
$10.15
+$0.00(+0.01%)
Market Cap$30143612
P/E Ratio—
52W High$20
52W Low$10
Rand Capital Corporation（RAND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rand · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.89
Feb 21, 2025
-68.2% from here
5-Year Low5Y
$10.00
Jun 5, 2026
+1.5% from low
IPO Priceadj.
$3.46
Mar 17, 1980
+193.4% since IPO
1 Year Ago
$15.13
Jun 9, 2025
-32.9% in 1Y
5 Years Ago
$18.35
Jun 9, 2021
-44.7% in 5Y
10 Years Ago
$35.91
Jun 9, 2016
-71.7% in 10Y
Historical Price Data · RAND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 2K | +0.20% |
| Jun 5, 2026 | $10.15 | $10.15 | $10.00 | $10.15 | $10.15 | 6K | +0.00% |
| Jun 4, 2026 | $10.32 | $10.60 | $10.31 | $10.43 | $10.43 | 5K | +1.07% |
| Jun 3, 2026 | $10.66 | $10.71 | $10.35 | $10.42 | $10.42 | 10K | -2.25% |
| Jun 2, 2026 | $10.61 | $10.73 | $10.61 | $10.73 | $10.73 | 5K | +1.13% |
| Jun 1, 2026 | $10.49 | $10.73 | $10.49 | $10.70 | $10.70 | 2K | +2.00% |
| May 29, 2026 | $10.66 | $10.79 | $10.60 | $10.60 | $10.60 | 2K | -0.56% |
| May 28, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1K | +0.00% |
| May 27, 2026 | $10.74 | $11.45 | $10.74 | $10.75 | $10.75 | 10K | +0.09% |
| May 26, 2026 | $10.88 | $11.85 | $10.82 | $11.82 | $11.82 | 24K | +8.64% |
| May 22, 2026 | $10.79 | $10.79 | $10.75 | $10.77 | $10.77 | 2K | -0.19% |
| May 21, 2026 | $10.60 | $10.68 | $10.59 | $10.61 | $10.61 | 6K | +0.09% |
| May 20, 2026 | $10.86 | $10.86 | $10.78 | $10.78 | $10.78 | 1K | -0.74% |
| May 19, 2026 | $10.89 | $10.89 | $10.80 | $10.80 | $10.80 | 1K | -0.83% |
| May 18, 2026 | $10.95 | $10.95 | $10.82 | $10.82 | $10.82 | 1K | -1.19% |
| May 15, 2026 | $11.06 | $11.15 | $10.92 | $10.92 | $10.92 | 2K | -1.27% |
| May 14, 2026 | $10.78 | $11.12 | $10.78 | $11.05 | $11.05 | 6K | +2.50% |
| May 13, 2026 | $10.90 | $10.90 | $10.77 | $10.89 | $10.89 | 1K | -0.09% |
| May 12, 2026 | $10.90 | $10.97 | $10.90 | $10.97 | $10.97 | 2K | +0.64% |
| May 11, 2026 | $10.78 | $11.00 | $10.78 | $11.00 | $11.00 | 2K | +2.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RAND
Jan 1 → Dec 31 · 6 years2026-10.6%$11.35 → $10.15
-10.6%
2025-41.6%$19.44 → $11.36
-41.6%
2024+48.6%$12.95 → $19.25
+48.6%
2023-6.0%$13.82 → $12.99
-6.0%
2022-21.7%$17.02 → $13.32
-21.7%
2021-7.4%$18.35 → $16.99
-7.4%
Best Year2024 · +48.6%
Worst Year2025 · -41.6%
Positive Years1 / 6
Avg Annual Return-6.4%
6Y Total Return-44.7%
6Y CAGR~-9.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in RAND?
If you invested $1,000 in RAND 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$283
Total Return-71.7%
CAGR~-11.9% / yr
Profit$-717
Based on Jun 9, 2016 · $35.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rand Capital Corporation（RAND）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RAND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RAND 历史股价FMP 日线复权 OHLCV