Rand Capital Stock Price History
NASDAQ: RANDFinanceFinance: Consumer ServicesUSD
10.020.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
RAND price history at a glance
The price history for Rand Capital (RAND) on this page begins on March 17, 1980, when the stock closed at $3.46; it most recently closed at $10.02 on October 5, 2026. The highest price in this record is $82.69, reached on March 6, 2000; the latest close is 87.9% below that peak. Across the 45 complete calendar years in the table, RAND finished higher in 18 and lower in 27. Its best year was 1992 (+185.7%) and its worst was 1996 (-57.1%).
Over roughly 47 years the share price changed +189.9%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, RAND has lost 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $82.69
- Date of high
- Mar 6, 2000
- Low since 1980
- $3.46
- Date of low
- Mar 17, 1980
- 52-week high
- $17.49
- 52-week low
- $9.77
- Last close
- $10.02
RAND returns
1 week
+1.42%
1 month
-3.75%
3 months
-2.72%
6 months
-11.09%
Year to date
-11.79%
1 year
-28.73%
3 years
-25.28%
5 years
-36.38%
RAND price return, excluding dividends.
RAND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.02 | -13.62% |
| 2025 | 11.60 | -40.33% |
| 2024 | 19.44 | +49.65% |
| 2023 | 12.99 | -2.48% |
| 2022 | 13.32 | -21.60% |
| 2021 | 16.99 | -3.47% |
| 2020 | 17.60 | -29.66% |
| 2019 | 25.02 | +25.79% |
| 2018 | 19.89 | -26.82% |
| 2017 | 27.18 | -4.43% |
| 2016 | 28.44 | -16.18% |
| 2015 | 33.93 | -5.51% |
| 2014 | 35.91 | +30.39% |
| 2013 | 27.54 | +32.47% |
| 2012 | 20.79 | -25.48% |
| 2011 | 27.90 | -4.02% |
| 2010 | 29.07 | -18.84% |
| 2009 | 35.82 | +13.71% |
| 2008 | 31.50 | -1.41% |
| 2007 | 31.95 | +1.43% |
| 2006 | 31.50 | +161.19% |
| 2005 | 12.06 | -14.10% |
| 2004 | 14.04 | +16.42% |
| 2003 | 12.06 | +21.82% |
| 2002 | 9.90 | -12.70% |
| 2001 | 11.34 | -42.40% |
| 2000 | 19.69 | +27.27% |
| 1999 | 15.47 | +120.00% |
| 1998 | 7.03 | -21.87% |
| 1997 | 9.00 | -33.33% |
| 1996 | 13.50 | -57.14% |
| 1995 | 31.50 | -23.91% |
| 1994 | 41.40 | -0.86% |
| 1993 | 41.76 | +13.28% |
| 1992 | 36.86 | +185.71% |
| 1991 | 12.90 | +27.27% |
| 1990 | 10.14 | -12.00% |
| 1989 | 11.52 | +13.64% |
| 1988 | 10.14 | 0.00% |
| 1987 | 10.14 | -26.67% |
| 1986 | 13.82 | +36.36% |
| 1985 | 10.14 | +37.50% |
| 1984 | 7.37 | -5.88% |
| 1983 | 7.83 | -10.53% |
| 1982 | 8.76 | +26.67% |
| 1981 | 6.91 | -44.95% |
| 1980* | 12.56 | +263.33% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
RAND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.02 | 10.02 | 10.02 | 10.02 | +2.56% | |
| 9.95 | 9.95 | 9.77 | 9.77 | -1.81% | |
| 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | |
| 9.95 | 9.95 | 9.95 | 9.95 | -2.36% | |
| 10.18 | 10.19 | 10.18 | 10.19 | +3.14% | |
| 9.77 | 10.05 | 9.77 | 9.88 | -1.10% | |
| 9.99 | 9.99 | 9.99 | 9.99 | +2.15% | |
| 10.00 | 10.00 | 9.78 | 9.78 | -2.20% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 9.81 | 10.00 | 9.77 | 10.00 | +1.94% | |
| 10.14 | 10.39 | 9.81 | 9.81 | -1.80% | |
| 10.25 | 10.25 | 9.99 | 9.99 | -3.20% | |
| 11.21 | 11.26 | 10.32 | 10.32 | -3.10% | |
| 10.65 | 10.65 | 10.65 | 10.65 | -2.29% | |
| 10.89 | 11.26 | 10.89 | 10.90 | +4.81% | |
| 10.62 | 10.62 | 10.40 | 10.40 | -3.26% | |
| 10.44 | 10.75 | 10.44 | 10.75 | +0.94% | |
| 10.65 | 10.65 | 10.65 | 10.65 | +0.95% | |
| 10.55 | 10.55 | 10.55 | 10.55 | 0.00% | |
| 10.68 | 10.68 | 10.55 | 10.55 | -3.12% | |
| 10.82 | 11.10 | 10.75 | 10.89 | -2.33% | |
| 10.44 | 11.15 | 10.40 | 11.15 | +7.11% | |
| 10.79 | 10.79 | 10.41 | 10.41 | +1.17% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.50 | 10.50 | 10.29 | 10.29 | -4.63% | |
| 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | |
| 10.83 | 10.83 | 10.50 | 10.79 | -2.26% | |
| 11.04 | 11.04 | 11.04 | 11.04 | 0.00% | |
| 10.79 | 11.04 | 10.54 | 11.04 | +2.32% | |
| 10.84 | 11.04 | 10.79 | 10.79 | -3.92% | |
| 11.30 | 11.30 | 10.81 | 11.23 | -2.09% | |
| 10.60 | 11.56 | 10.58 | 11.47 | +6.90% | |
| 10.51 | 10.73 | 10.32 | 10.73 | +4.99% | |
| 10.21 | 10.31 | 10.21 | 10.22 | -0.97% | |
| 10.30 | 10.34 | 10.20 | 10.32 | +0.98% | |
| 10.19 | 10.29 | 10.19 | 10.22 | +0.69% | |
| 10.17 | 10.29 | 10.15 | 10.15 | +0.30% | |
| 10.16 | 10.19 | 10.07 | 10.12 | -0.20% | |
| 10.25 | 10.25 | 10.14 | 10.14 | -0.59% | |
| 10.20 | 10.20 | 10.20 | 10.20 | +1.39% | |
| 10.15 | 10.30 | 10.00 | 10.06 | -0.98% | |
| 10.23 | 10.23 | 10.16 | 10.16 | +0.89% | |
| 10.21 | 10.21 | 10.05 | 10.07 | -2.14% | |
| 10.25 | 10.29 | 10.25 | 10.29 | +1.28% | |
| 10.16 | 10.16 | 10.16 | 10.16 | -0.97% | |
| 10.21 | 10.26 | 10.21 | 10.26 | -1.16% | |
| 10.38 | 10.38 | 10.20 | 10.38 | 0.00% | |
| 10.37 | 10.38 | 10.37 | 10.38 | +3.70% | |
| 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | |
| 10.08 | 10.08 | 10.00 | 10.01 | -0.89% | |
| 10.35 | 10.35 | 10.10 | 10.10 | +0.30% | |
| 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | |
| 10.22 | 10.22 | 10.07 | 10.07 | -0.40% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.15 | 10.15 | 10.11 | 10.11 | +0.60% | |
| 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | |
| 10.05 | 10.05 | 10.05 | 10.05 | +0.10% | |
| 10.07 | 10.07 | 10.03 | 10.04 | -0.20% | |
| 10.00 | 10.06 | 10.00 | 10.06 | -0.10% | |
| 10.07 | 10.07 | 10.07 | 10.07 | -1.27% | |
| 10.05 | 10.20 | 10.05 | 10.20 | +2.00% | |
| 10.10 | 10.10 | 10.00 | 10.00 | -1.48% | |
| 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | |
| 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | +2.90% | |
| 10.24 | 10.24 | 10.01 | 10.01 | -1.86% | |
| 10.20 | 10.20 | 10.20 | 10.20 | -1.16% | |
| 10.32 | 10.32 | 10.32 | 10.32 | +1.18% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | |
| 10.28 | 10.30 | 10.26 | 10.30 | +0.98% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | |
| 10.22 | 10.22 | 10.22 | 10.22 | -2.48% | |
| 10.21 | 10.48 | 10.21 | 10.48 | -0.10% | |
| 10.26 | 10.49 | 10.26 | 10.49 | +2.04% | |
| 10.45 | 10.45 | 10.28 | 10.28 | -0.68% | |
| 10.29 | 10.35 | 10.29 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.23 | 10.46 | 10.20 | 10.35 | +1.97% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | +1.10% | |
| 10.05 | 10.15 | 10.04 | 10.04 | +0.30% | |
| 10.06 | 10.14 | 10.01 | 10.01 | -1.38% | |
| 10.13 | 10.15 | 10.13 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.00 | 10.15 | -2.68% | |
| 10.32 | 10.60 | 10.31 | 10.43 | +0.10% | |
| 10.66 | 10.71 | 10.35 | 10.42 | -2.89% | |
| 10.61 | 10.73 | 10.61 | 10.73 | +0.28% | |
| 10.49 | 10.73 | 10.49 | 10.70 | +0.94% | |
| 10.66 | 10.79 | 10.60 | 10.60 | -0.93% | |
| 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | |
| 10.74 | 11.45 | 10.74 | 10.75 | -9.05% | |
| 10.88 | 11.85 | 10.82 | 11.82 | +9.75% | |
| 10.79 | 10.79 | 10.75 | 10.77 | +1.51% | |
| 10.60 | 10.68 | 10.59 | 10.61 | -1.58% | |
| 10.86 | 10.86 | 10.78 | 10.78 | -0.19% | |
| 10.89 | 10.89 | 10.80 | 10.80 | -0.18% | |
| 10.95 | 10.95 | 10.82 | 10.82 | -0.92% | |
| 11.06 | 11.15 | 10.92 | 10.92 | -1.18% | |
| 10.78 | 11.12 | 10.78 | 11.05 | +1.47% | |
| 10.90 | 10.90 | 10.77 | 10.89 | -0.73% | |
| 10.90 | 10.97 | 10.90 | 10.97 | -0.27% | |
| 10.78 | 11.00 | 10.78 | 11.00 | +0.46% | |
| 10.99 | 10.99 | 10.95 | 10.95 | +2.05% | |
| 10.99 | 11.18 | 10.73 | 10.73 | -2.37% | |
| 10.80 | 11.09 | 10.67 | 10.99 | +1.76% | |
| 10.85 | 10.85 | 10.80 | 10.80 | 0.00% | |
| 10.77 | 10.90 | 10.77 | 10.80 | -2.53% | |
| 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | |
| 11.20 | 11.20 | 10.79 | 11.08 | +3.45% | |
| 10.80 | 11.04 | 10.70 | 10.71 | -1.65% | |
| 10.76 | 10.89 | 10.76 | 10.89 | +0.93% | |
| 11.19 | 11.19 | 10.79 | 10.79 | -0.92% | |
| 11.00 | 11.00 | 10.89 | 10.89 | -1.54% | |
| 10.99 | 11.06 | 10.99 | 11.06 | 0.00% | |
| 11.05 | 11.10 | 10.87 | 11.06 | +1.56% | |
| 10.89 | 10.89 | 10.89 | 10.89 | -1.18% | |
| 10.61 | 11.02 | 10.60 | 11.02 | +2.04% | |
| 10.80 | 10.80 | 10.71 | 10.80 | -0.18% | |
| 10.82 | 10.82 | 10.82 | 10.82 | -1.37% | |
| 11.04 | 11.04 | 10.78 | 10.97 | +2.81% | |
| 10.80 | 11.28 | 10.50 | 10.67 | -3.35% | |
| 11.22 | 11.29 | 10.50 | 11.04 | -1.34% | |
| 11.03 | 11.19 | 11.03 | 11.19 | -0.71% | |
| 11.20 | 11.28 | 11.20 | 11.27 | -1.05% | |
| 11.30 | 11.39 | 11.30 | 11.39 | +0.53% | |
| 11.20 | 11.33 | 11.01 | 11.33 | -1.22% | |
| 11.24 | 11.47 | 11.24 | 11.47 | -2.22% | |
| 11.73 | 11.73 | 11.73 | 11.73 | 0.00% | |
| 11.70 | 11.73 | 11.52 | 11.73 | -0.17% | |
| 11.93 | 11.93 | 11.73 | 11.75 | +2.17% | |
| 11.50 | 11.50 | 11.50 | 11.50 | -4.09% | |
| 11.51 | 11.99 | 11.51 | 11.99 | +4.17% | |
| 11.94 | 11.94 | 11.49 | 11.51 | -3.68% | |
| 11.69 | 11.99 | 11.69 | 11.95 | +0.93% | |
| 11.74 | 11.99 | 11.24 | 11.84 | +2.96% | |
| 11.45 | 11.50 | 11.24 | 11.50 | -1.20% | |
| 10.75 | 11.64 | 10.75 | 11.64 | +3.65% | |
| 10.95 | 11.24 | 10.50 | 11.23 | +4.17% | |
| 11.16 | 11.24 | 10.51 | 10.78 | -0.46% | |
| 11.60 | 11.90 | 10.83 | 10.83 | -6.40% | |
| 11.70 | 11.88 | 11.54 | 11.57 | +1.85% | |
| 11.42 | 11.99 | 11.31 | 11.36 | +0.80% | |
| 12.00 | 12.27 | 11.16 | 11.27 | -6.08% | |
| 12.00 | 12.25 | 12.00 | 12.00 | -2.12% | |
| 12.27 | 12.27 | 12.10 | 12.26 | +0.91% | |
| 11.99 | 12.25 | 11.96 | 12.15 | +3.40% | |
| 12.00 | 12.00 | 11.50 | 11.75 | -2.81% | |
| 11.53 | 12.09 | 11.53 | 12.09 | +4.40% | |
| 11.74 | 11.98 | 11.31 | 11.58 | -1.19% | |
| 11.25 | 11.95 | 11.25 | 11.72 | -1.92% | |
| 11.76 | 11.95 | 11.27 | 11.95 | +2.14% | |
| 11.75 | 11.75 | 11.39 | 11.70 | +4.19% | |
| 11.50 | 11.50 | 11.23 | 11.23 | +0.72% | |
| 11.22 | 11.45 | 11.15 | 11.15 | -2.62% | |
| 10.98 | 11.45 | 10.98 | 11.45 | +2.23% | |
| 10.81 | 11.23 | 10.76 | 11.20 | +1.82% | |
| 11.00 | 11.12 | 10.91 | 11.00 | +1.01% | |
| 10.89 | 10.89 | 10.89 | 10.89 | 0.00% | |
| 10.99 | 11.00 | 10.76 | 10.89 | -0.27% | |
| 11.02 | 11.02 | 10.92 | 10.92 | -1.27% | |
| 10.77 | 11.06 | 10.77 | 11.06 | +0.64% | |
| 10.92 | 11.13 | 10.91 | 10.99 | -0.45% | |
| 11.15 | 11.15 | 10.79 | 11.04 | +1.66% | |
| 10.48 | 10.86 | 10.48 | 10.86 | -0.82% | |
| 11.00 | 11.00 | 10.95 | 10.95 | +0.64% | |
| 10.45 | 10.88 | 10.30 | 10.88 | +5.63% | |
| 10.86 | 10.88 | 10.05 | 10.30 | -2.65% | |
| 10.78 | 10.92 | 10.58 | 10.58 | -0.84% | |
| 10.76 | 11.10 | 10.67 | 10.67 | -4.65% | |
| 11.40 | 11.40 | 11.00 | 11.19 | -0.44% | |
| 11.21 | 11.26 | 11.00 | 11.24 | -1.32% | |
| 11.21 | 11.39 | 11.21 | 11.39 | +1.24% | |
| 11.25 | 11.25 | 11.25 | 11.25 | +0.18% | |
| 11.37 | 11.44 | 11.23 | 11.23 | -0.80% | |
| 11.15 | 11.45 | 11.00 | 11.32 | +1.07% | |
| 11.42 | 11.47 | 11.20 | 11.20 | -2.35% | |
| 11.33 | 11.48 | 11.23 | 11.47 | +0.53% | |
| 11.37 | 11.48 | 11.37 | 11.41 | +0.71% | |
| 11.64 | 11.74 | 11.23 | 11.33 | -5.19% | |
| 12.15 | 12.19 | 11.68 | 11.95 | +2.49% | |
| 11.95 | 12.50 | 11.66 | 11.66 | -2.51% | |
| 11.72 | 11.96 | 11.72 | 11.96 | +1.44% | |
| 11.88 | 11.88 | 11.66 | 11.79 | +2.52% | |
| 12.00 | 12.00 | 11.50 | 11.50 | +0.44% | |
| 11.48 | 11.79 | 11.45 | 11.45 | -1.46% | |
| 11.55 | 11.72 | 11.46 | 11.62 | +0.61% | |
| 11.88 | 11.88 | 11.20 | 11.55 | +3.03% | |
| 11.17 | 11.52 | 11.17 | 11.21 | -0.27% | |
| 11.60 | 11.98 | 11.15 | 11.24 | -3.10% | |
| 11.35 | 11.94 | 11.35 | 11.60 | +2.11% | |
| 11.71 | 11.95 | 11.36 | 11.36 | -2.91% | |
| 11.54 | 11.85 | 11.22 | 11.70 | +1.30% | |
| 11.22 | 11.96 | 11.22 | 11.55 | +3.49% | |
| 11.35 | 11.35 | 10.58 | 11.16 | -1.67% | |
| 10.60 | 12.00 | 10.60 | 11.35 | +7.08% | |
| 12.39 | 12.62 | 10.56 | 10.60 | -11.67% | |
| 13.47 | 13.65 | 11.77 | 12.00 | -11.11% | |
| 14.50 | 15.09 | 13.50 | 13.50 | -11.94% | |
| 14.88 | 15.33 | 14.71 | 15.33 | +2.61% | |
| 16.15 | 16.15 | 14.94 | 14.94 | -8.40% | |
| 15.87 | 16.88 | 15.86 | 16.31 | -4.06% | |
| 16.25 | 17.49 | 16.24 | 17.00 | +6.52% | |
| 15.78 | 16.00 | 15.65 | 15.96 | +0.06% | |
| 15.79 | 16.00 | 15.68 | 15.95 | +1.14% | |
| 15.29 | 15.84 | 15.08 | 15.77 | +2.34% | |
| 14.86 | 15.48 | 14.86 | 15.41 | +2.60% | |
| 14.92 | 15.26 | 14.80 | 15.02 | -0.53% | |
| 15.09 | 15.41 | 14.76 | 15.10 | -1.82% | |
| 14.40 | 15.49 | 14.39 | 15.38 | +8.31% | |
| 13.95 | 14.25 | 13.95 | 14.20 | +1.21% | |
| 14.22 | 14.23 | 14.01 | 14.03 | +0.79% | |
| 13.85 | 13.94 | 13.63 | 13.92 | +3.11% | |
| 13.85 | 13.85 | 13.50 | 13.50 | -2.60% | |
| 13.90 | 14.00 | 13.25 | 13.86 | +1.69% | |
| 13.75 | 13.99 | 13.60 | 13.63 | +0.96% | |
| 13.64 | 13.77 | 13.50 | 13.50 | -1.46% | |
| 13.70 | 13.97 | 13.70 | 13.70 | -1.23% | |
| 13.83 | 13.87 | 13.83 | 13.87 | -0.07% | |
| 14.04 | 14.04 | 13.88 | 13.88 | -0.79% | |
| 13.93 | 14.00 | 13.85 | 13.99 | +1.01% | |
| 13.99 | 14.00 | 13.76 | 13.85 | -0.36% | |
| 14.00 | 14.00 | 13.88 | 13.90 | +0.22% | |
| 13.98 | 13.98 | 13.87 | 13.87 | +0.58% | |
| 13.87 | 14.00 | 13.79 | 13.79 | -0.65% | |
| 14.00 | 14.00 | 13.88 | 13.88 | +0.95% | |
| 14.00 | 14.00 | 13.75 | 13.75 | -1.79% | |
| 13.40 | 14.00 | 13.40 | 14.00 | +0.50% | |
| 13.55 | 13.93 | 13.55 | 13.93 | +1.98% | |
| 13.82 | 13.85 | 13.65 | 13.66 | -1.09% | |
| 13.61 | 13.81 | 13.61 | 13.81 | +1.47% | |
| 13.60 | 13.69 | 13.60 | 13.61 | -0.73% | |
| 13.75 | 13.91 | 13.70 | 13.71 | -2.00% | |
| 13.75 | 13.99 | 13.55 | 13.99 | +0.21% | |
| 13.70 | 13.96 | 13.70 | 13.96 | +0.79% | |
| 13.62 | 14.00 | 13.62 | 13.85 | +1.69% | |
| 13.76 | 13.76 | 13.50 | 13.62 | +0.89% | |
| 14.00 | 14.00 | 13.50 | 13.50 | -1.89% | |
| 13.53 | 13.76 | 13.53 | 13.76 | -0.29% | |
| 13.56 | 13.80 | 13.56 | 13.80 | -0.72% | |
| 14.00 | 14.15 | 13.65 | 13.90 | -4.01% | |
| 13.55 | 14.49 | 13.55 | 14.48 | +6.63% | |
| 13.70 | 13.90 | 13.58 | 13.58 | -2.72% | |
| 13.61 | 13.96 | 13.61 | 13.96 | -0.92% | |
| 14.09 | 14.09 | 14.09 | 14.09 | -0.98% | |
| 14.48 | 14.48 | 13.93 | 14.23 | +0.07% | |
| 14.03 | 14.49 | 13.85 | 14.22 | -0.21% | |
| 14.41 | 14.41 | 14.00 | 14.25 | +1.71% | |
| 14.10 | 14.16 | 14.01 | 14.01 | -0.36% | |
| 14.85 | 14.85 | 14.06 | 14.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RAND chart for longer ranges.