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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.60$21.0611,400——
2020-12-30$18.15$21.7150,900——
2020-12-29$21.25$23.8366,100——
2020-12-28$18.07$20.2775,800——
2020-12-24$15.58$17.4718,300——
2020-12-23$14.88$16.6914,600——
2020-12-22$13.90$15.596,700——
2020-12-21$12.98$14.569,500——
2020-12-18$12.26$13.75500——
2020-12-17$12.50$14.02700——
2020-12-16$12.50$14.021,200——
2020-12-15$12.30$13.791,800——
2020-12-14$12.26$13.751,300——
2020-12-11$12.62$14.15900——
2020-12-10$12.17$13.651,900——
2020-12-09$12.47$13.991,900——
2020-12-08$12.50$14.02600——
2020-12-07$12.53$14.05800——
2020-12-04$12.44$13.95900——
2020-12-03$12.34$13.840——
2020-12-02$12.34$13.842,000——
2020-12-01$12.50$14.020——
2020-11-30$12.50$14.026,100——
2020-11-27$12.55$14.08900——
2020-11-25$12.34$13.84600——
2020-11-24$12.57$14.101,000——
2020-11-23$12.41$13.92900——
2020-11-20$12.45$13.96100——
2020-11-19$12.45$13.960——
2020-11-18$12.45$13.96300——
2020-11-17$12.75$14.300——
2020-11-16$12.75$14.30900——
2020-11-13$12.08$13.550——
2020-11-12$12.08$13.550——
2020-11-11$12.08$13.55200——
2020-11-10$12.98$14.56600——
2020-11-09$12.53$14.051,000——
2020-11-06$12.48$14.001,300——
2020-11-05$12.79$14.341,900——
2020-11-04$12.49$14.011,500——
2020-11-03$11.92$13.37300——
2020-11-02$12.80$14.362,800——
2020-10-30$12.77$14.321,800——
2020-10-29$12.77$14.323,700——
2020-10-28$12.58$14.113,800——
2020-10-27$11.59$13.001,800——
2020-10-26$11.12$12.471,400——
2020-10-23$11.26$12.63100——
2020-10-22$11.26$12.63100——
2020-10-21$11.26$12.63200——
2020-10-20$11.28$12.65600——
2020-10-19$11.41$12.80200——
2020-10-16$11.29$12.664,100——
2020-10-15$11.27$12.64800——
2020-10-14$11.15$12.512,100——
2020-10-13$11.18$12.540——
2020-10-12$11.18$12.540——
2020-10-09$11.18$12.540——
2020-10-08$11.18$12.54300——
2020-10-07$11.15$12.51800——
2020-10-06$11.16$12.521,300——
2020-10-05$11.15$12.51400——
2020-10-02$11.10$12.45200——
2020-10-01$10.90$12.221,400——
2020-09-30$11.10$12.452,400——
2020-09-29$11.00$12.34900——
2020-09-28$10.99$12.331,000——
2020-09-25$10.99$12.333,300——
2020-09-24$11.05$12.39400——
2020-09-23$11.09$12.441,000——
2020-09-22$11.06$12.40100——
2020-09-21$11.16$12.520——
2020-09-18$11.16$12.520——
2020-09-17$11.16$12.522,700——
2020-09-16$11.25$12.622,500——
2020-09-15$11.40$12.79600——
2020-09-14$11.21$12.571,400——
2020-09-11$11.49$12.89600——
2020-09-10$11.32$12.70900——
2020-09-09$11.47$12.860——
2020-09-08$11.47$12.86500——
2020-09-04$11.25$12.620——
2020-09-03$11.25$12.623,100——
2020-09-02$11.30$12.673,500——
2020-09-01$11.36$12.742,800——
2020-08-31$11.30$12.674,500——
2020-08-28$11.56$12.964,300——
2020-08-27$11.42$12.81300——
2020-08-26$11.25$12.622,100——
2020-08-25$10.96$12.29400——
2020-08-24$11.64$13.051,700——
2020-08-21$11.75$13.184,200——
2020-08-20$11.16$12.52400——
2020-08-19$11.12$12.471,600——
2020-08-18$11.00$12.342,400——
2020-08-17$11.06$12.402,900——
2020-08-14$11.08$12.435,100——
2020-08-13$11.26$12.63500——
2020-08-12$11.26$12.632,200——
2020-08-11$11.43$12.822,500——
2020-08-10$11.58$12.991,400——
2020-08-07$11.33$12.7116,900——
2020-08-06$10.64$11.933,700——
2020-08-05$10.65$11.942,700——
2020-08-04$10.45$11.727,000——
2020-08-03$10.42$11.692,500——
2020-07-31$10.53$11.812,100——
2020-07-30$10.53$11.811,200——
2020-07-29$10.53$11.814,100——
2020-07-28$10.53$11.811,500——
2020-07-27$10.77$12.081,400——
2020-07-24$10.65$11.941,000——
2020-07-23$10.80$12.113,200——
2020-07-22$11.00$12.34900——
2020-07-21$11.00$12.346,000——
2020-07-20$10.95$12.2810,800——
2020-07-17$10.71$12.01800——
2020-07-16$10.53$11.811,000——
2020-07-15$10.52$11.80300——
2020-07-14$10.55$11.835,700——
2020-07-13$10.54$11.824,500——
2020-07-10$10.38$11.643,700——
2020-07-09$10.40$11.66500——
2020-07-08$10.50$11.782,500——
2020-07-07$10.66$11.961,600——
2020-07-06$10.76$12.07800——
2020-07-02$10.95$12.287,900——
2020-07-01$10.84$12.161,000——
2020-06-30$10.97$12.301,800——
2020-06-29$10.79$12.107,800——
2020-06-26$10.85$12.174,000——
2020-06-25$10.87$12.19500——
2020-06-24$10.99$12.334,800——
2020-06-23$11.37$12.758,000——
2020-06-22$11.93$13.382,500——
2020-06-19$12.00$13.467,300——
2020-06-18$11.70$13.128,200——
2020-06-17$11.60$13.0163,900——
2020-06-16$10.83$12.155,600——
2020-06-15$10.86$12.18800——
2020-06-12$10.82$12.139,600——
2020-06-11$11.00$12.3413,200——
2020-06-10$11.58$12.992,400——
2020-06-09$11.85$13.294,000——
2020-06-08$11.44$12.8314,500——
2020-06-05$11.07$12.4215,900——
2020-06-04$11.16$12.5218,000——
2020-06-03$10.88$12.2010,000——
2020-06-02$10.93$12.264,800——
2020-06-01$11.30$12.674,200——
2020-05-29$11.39$12.775,800——
2020-05-28$11.42$12.815,900——
2020-05-27$11.28$12.6510,200——
2020-05-26$11.23$12.5918,800——
2020-05-22$12.31$13.8134,400——
2020-05-21$12.96$14.5425,367——
2020-05-20$12.96$14.546,500——
2020-05-19$13.05$14.6410,722——
2020-05-18$13.41$15.0411,122——
2020-05-15$13.14$14.7418,833——
2020-05-14$14.85$16.6518,289——
2020-05-13$14.22$15.9528,378——
2020-05-12$17.64$19.7884,644——
2020-05-11$26.91$26.9145,656——
2020-05-08$25.11$25.1121,578——
2020-05-07$22.95$22.956,589——
2020-05-06$22.59$22.596,467——
2020-05-05$22.05$22.054,933——
2020-05-04$22.23$22.237,944——
2020-05-01$22.50$22.5024,911——
2020-04-30$23.22$23.22168,333——
2020-04-29$19.80$19.801,744——
2020-04-28$20.07$20.074,389——
2020-04-27$20.07$20.072,522——
2020-04-24$19.44$19.44689——
2020-04-23$19.62$19.622,011——
2020-04-22$18.72$18.722,622——
2020-04-21$19.35$19.355,289——
2020-04-20$19.89$19.894,356——
2020-04-17$19.08$19.081,733——
2020-04-16$18.90$18.901,089——
2020-04-15$18.99$18.99822——
2020-04-14$19.53$19.53767——
2020-04-13$19.26$19.261,544——
2020-04-09$19.08$19.082,078——
2020-04-08$19.08$19.082,178——
2020-04-07$18.99$18.992,456——
2020-04-06$19.08$19.085,711——
2020-04-03$18.90$18.905,344——
2020-04-02$20.16$20.167,589——
2020-04-01$21.78$21.7821,533——
2020-03-31$20.16$20.165,600——
2020-03-30$19.71$19.7110,411——
2020-03-27$18.45$18.458,656——
2020-03-26$18.90$18.9010,167——
2020-03-25$18.54$18.548,722——
2020-03-24$19.44$19.446,133——
2020-03-23$19.17$19.1712,311——
2020-03-20$22.32$22.32117,844——
2020-03-19$21.60$21.6027,189——
2020-03-18$19.80$19.801,444——
2020-03-17$23.67$23.67367——
2020-03-16$25.02$25.02389——
2020-03-13$24.84$24.84333——
2020-03-12$24.03$24.033,111——
2020-03-11$25.47$25.471,333——
2020-03-10$24.12$24.12433——
2020-03-09$23.40$23.403,056——
2020-03-06$25.47$25.47900——
2020-03-05$25.65$25.651,522——
2020-03-04$26.10$26.106,289——
2020-03-03$23.85$23.852,533——
2020-03-02$23.40$23.40422——
2020-02-28$23.58$23.58400——
2020-02-27$23.94$23.942,711——
2020-02-26$24.12$24.12222——
2020-02-25$23.94$23.94567——
2020-02-24$24.93$24.9311——
2020-02-21$24.93$24.931,067——
2020-02-20$25.29$25.29189——
2020-02-19$25.20$25.200——
2020-02-18$25.20$25.201,356——
2020-02-14$24.57$24.57233——
2020-02-13$25.11$25.110——
2020-02-12$25.11$25.110——
2020-02-11$25.11$25.11211——
2020-02-10$24.03$24.030——
2020-02-07$24.03$24.03400——
2020-02-06$25.11$25.110——
2020-02-05$25.11$25.110——
2020-02-04$25.11$25.11100——
2020-02-03$24.30$24.30644——
2020-01-31$24.21$24.21289——
2020-01-30$24.03$24.030——
2020-01-29$24.03$24.03311——
2020-01-28$24.57$24.5756——
2020-01-27$23.94$23.9433——
2020-01-24$24.12$24.1278——
2020-01-23$25.29$25.29356——
2020-01-22$24.30$24.3022——
2020-01-21$24.39$24.39100——
2020-01-17$24.39$24.3956——
2020-01-16$24.39$24.390——
2020-01-15$24.39$24.39322——
2020-01-14$24.39$24.39189——
2020-01-13$24.48$24.4867——
2020-01-10$23.94$23.94822——
2020-01-09$23.67$23.67567——
2020-01-08$24.21$24.21644——
2020-01-07$25.47$25.47367——
2020-01-06$25.20$25.20389——
2020-01-03$25.02$25.02389——
2020-01-02$24.30$24.30100——