NASDAQ:RAND | Historical Stock Price | RAND CAPITAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.28$6.03$11.07$20.32$37.31$68.511980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$10.14$10.14109——
1990-12-28$10.14$10.14705——
1990-12-27$10.14$10.1454——
1990-12-26$10.14$10.140——
1990-12-24$10.14$10.140——
1990-12-21$10.14$10.140——
1990-12-20$10.14$10.140——
1990-12-19$10.14$10.140——
1990-12-18$10.14$10.140——
1990-12-17$10.14$10.140——
1990-12-14$10.14$10.140——
1990-12-13$10.14$10.140——
1990-12-12$10.14$10.140——
1990-12-11$10.14$10.140——
1990-12-10$10.14$10.140——
1990-12-07$10.14$10.140——
1990-12-06$10.14$10.140——
1990-12-05$10.14$10.14163——
1990-12-04$10.14$10.140——
1990-12-03$10.14$10.140——
1990-11-30$10.14$10.140——
1990-11-29$10.14$10.140——
1990-11-28$10.14$10.140——
1990-11-27$10.14$10.140——
1990-11-26$10.14$10.140——
1990-11-23$10.14$10.140——
1990-11-21$10.14$10.140——
1990-11-20$10.14$10.140——
1990-11-19$10.14$10.140——
1990-11-16$10.14$10.140——
1990-11-15$10.14$10.140——
1990-11-14$10.14$10.140——
1990-11-13$10.14$10.140——
1990-11-12$10.14$10.140——
1990-11-09$10.14$10.14326——
1990-11-08$10.14$10.140——
1990-11-07$10.14$10.140——
1990-11-06$10.14$10.140——
1990-11-05$10.14$10.140——
1990-11-02$10.14$10.140——
1990-11-01$10.14$10.140——
1990-10-31$10.14$10.140——
1990-10-30$10.14$10.140——
1990-10-29$10.14$10.140——
1990-10-26$10.14$10.140——
1990-10-25$10.14$10.140——
1990-10-24$10.14$10.141,356——
1990-10-23$10.14$10.14271——
1990-10-22$10.14$10.141,085——
1990-10-19$10.14$10.140——
1990-10-18$10.14$10.140——
1990-10-17$10.14$10.140——
1990-10-16$10.14$10.140——
1990-10-15$10.14$10.140——
1990-10-12$10.14$10.140——
1990-10-11$10.14$10.140——
1990-10-10$10.14$10.140——
1990-10-09$10.14$10.140——
1990-10-08$10.14$10.140——
1990-10-05$10.14$10.140——
1990-10-04$10.14$10.141,085——
1990-10-03$10.14$10.14407——
1990-10-02$10.14$10.14163——
1990-10-01$10.14$10.14136——
1990-09-28$9.68$9.682,984——
1990-09-27$10.14$10.1481——
1990-09-26$9.68$9.680——
1990-09-25$9.68$9.680——
1990-09-24$9.68$9.680——
1990-09-21$9.68$9.680——
1990-09-20$9.68$9.680——
1990-09-19$9.68$9.680——
1990-09-18$9.68$9.68271——
1990-09-17$9.68$9.680——
1990-09-14$9.68$9.680——
1990-09-13$9.68$9.680——
1990-09-12$9.68$9.680——
1990-09-11$9.68$9.68543——
1990-09-10$9.68$9.681,356——
1990-09-07$10.14$10.140——
1990-09-06$10.14$10.140——
1990-09-05$10.14$10.140——
1990-09-04$10.14$10.14787——
1990-08-31$10.14$10.140——
1990-08-30$10.14$10.140——
1990-08-29$10.14$10.140——
1990-08-28$10.14$10.140——
1990-08-27$10.14$10.14434——
1990-08-24$10.14$10.140——
1990-08-23$10.14$10.140——
1990-08-22$10.14$10.14190——
1990-08-21$10.14$10.14543——
1990-08-20$10.60$10.600——
1990-08-17$10.60$10.600——
1990-08-16$10.60$10.600——
1990-08-15$10.60$10.600——
1990-08-14$10.60$10.6054——
1990-08-13$10.60$10.60543——
1990-08-10$10.60$10.600——
1990-08-09$10.60$10.600——
1990-08-08$10.60$10.600——
1990-08-07$10.60$10.600——
1990-08-06$10.60$10.600——
1990-08-03$10.60$10.600——
1990-08-02$10.60$10.600——
1990-08-01$10.60$10.6081——
1990-07-31$10.60$10.600——
1990-07-30$10.60$10.600——
1990-07-27$10.60$10.600——
1990-07-26$10.60$10.600——
1990-07-25$10.60$10.600——
1990-07-24$10.60$10.600——
1990-07-23$10.60$10.600——
1990-07-20$10.60$10.600——
1990-07-19$10.60$10.60109——
1990-07-18$11.06$11.060——
1990-07-17$11.06$11.060——
1990-07-16$11.06$11.060——
1990-07-13$11.06$11.060——
1990-07-12$11.06$11.060——
1990-07-11$11.06$11.060——
1990-07-10$11.06$11.060——
1990-07-09$11.06$11.060——
1990-07-06$11.06$11.060——
1990-07-05$11.06$11.060——
1990-07-03$11.06$11.060——
1990-07-02$11.06$11.060——
1990-06-29$11.06$11.060——
1990-06-28$11.06$11.060——
1990-06-27$11.06$11.060——
1990-06-26$11.06$11.060——
1990-06-25$11.06$11.06814——
1990-06-22$11.06$11.060——
1990-06-21$11.06$11.060——
1990-06-20$11.06$11.060——
1990-06-19$11.06$11.060——
1990-06-18$11.06$11.060——
1990-06-15$11.06$11.060——
1990-06-14$11.06$11.0627——
1990-06-13$11.06$11.060——
1990-06-12$11.06$11.060——
1990-06-11$11.06$11.06760——
1990-06-08$11.06$11.060——
1990-06-07$11.06$11.060——
1990-06-06$11.06$11.060——
1990-06-05$11.06$11.060——
1990-06-04$11.06$11.06271——
1990-06-01$11.06$11.060——
1990-05-31$11.06$11.06543——
1990-05-30$11.06$11.060——
1990-05-29$11.06$11.060——
1990-05-25$11.06$11.06136——
1990-05-24$11.06$11.0681——
1990-05-23$11.06$11.060——
1990-05-22$11.06$11.060——
1990-05-21$11.06$11.060——
1990-05-18$11.06$11.060——
1990-05-17$11.06$11.060——
1990-05-16$11.06$11.060——
1990-05-15$11.06$11.060——
1990-05-14$11.06$11.060——
1990-05-11$11.06$11.060——
1990-05-10$11.06$11.060——
1990-05-09$11.06$11.060——
1990-05-08$11.06$11.060——
1990-05-07$11.06$11.060——
1990-05-04$11.06$11.060——
1990-05-03$11.06$11.0681——
1990-05-02$11.06$11.060——
1990-05-01$11.06$11.060——
1990-04-30$11.06$11.060——
1990-04-27$11.06$11.060——
1990-04-26$11.06$11.0681——
1990-04-25$11.06$11.060——
1990-04-24$11.06$11.060——
1990-04-23$11.06$11.060——
1990-04-20$11.06$11.060——
1990-04-19$11.06$11.060——
1990-04-18$11.06$11.060——
1990-04-17$11.06$11.060——
1990-04-16$11.06$11.060——
1990-04-12$11.06$11.06543——
1990-04-11$11.06$11.060——
1990-04-10$11.06$11.060——
1990-04-09$11.06$11.060——
1990-04-06$11.06$11.060——
1990-04-05$11.06$11.06434——
1990-04-04$11.06$11.060——
1990-04-03$11.06$11.060——
1990-04-02$11.06$11.060——
1990-03-30$11.06$11.060——
1990-03-29$11.06$11.060——
1990-03-28$11.06$11.060——
1990-03-27$11.06$11.060——
1990-03-26$11.06$11.060——
1990-03-23$11.06$11.060——
1990-03-22$11.06$11.060——
1990-03-21$11.06$11.060——
1990-03-20$11.06$11.060——
1990-03-19$11.06$11.060——
1990-03-16$11.06$11.060——
1990-03-15$11.06$11.060——
1990-03-14$11.06$11.060——
1990-03-13$11.06$11.06271——
1990-03-12$11.06$11.060——
1990-03-09$11.06$11.060——
1990-03-08$11.06$11.060——
1990-03-07$11.06$11.060——
1990-03-06$11.06$11.060——
1990-03-05$11.06$11.060——
1990-03-02$11.06$11.060——
1990-03-01$11.06$11.060——
1990-02-28$11.06$11.060——
1990-02-27$11.06$11.060——
1990-02-26$11.06$11.06543——
1990-02-23$11.06$11.060——
1990-02-22$11.06$11.060——
1990-02-21$11.06$11.060——
1990-02-20$11.06$11.060——
1990-02-16$11.06$11.060——
1990-02-15$11.06$11.06434——
1990-02-14$11.06$11.060——
1990-02-13$11.06$11.060——
1990-02-12$11.06$11.060——
1990-02-09$11.06$11.06543——
1990-02-08$11.06$11.060——
1990-02-07$11.06$11.060——
1990-02-06$11.06$11.060——
1990-02-05$11.06$11.0627——
1990-02-02$11.52$11.520——
1990-02-01$11.52$11.520——
1990-01-31$11.52$11.520——
1990-01-30$11.52$11.520——
1990-01-29$11.52$11.520——
1990-01-26$11.52$11.520——
1990-01-25$11.52$11.520——
1990-01-24$11.52$11.520——
1990-01-23$11.52$11.520——
1990-01-22$11.52$11.520——
1990-01-19$11.52$11.520——
1990-01-18$11.52$11.520——
1990-01-17$11.52$11.520——
1990-01-16$11.52$11.520——
1990-01-15$11.52$11.520——
1990-01-12$11.52$11.52271——
1990-01-11$11.52$11.520——
1990-01-10$11.52$11.520——
1990-01-09$11.52$11.520——
1990-01-08$11.52$11.520——
1990-01-05$11.52$11.520——
1990-01-04$11.52$11.520——
1990-01-03$11.52$11.520——
1990-01-02$11.52$11.520——