Quantcast
RAND

Historical Stock Prices

$2.5775
*  
0.0225
0.87%
Get RAND Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading RAND now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 2.59 2.59 2.57 2.5775 2,326
08/22/2019 2.66 2.6736 2.57 2.6 19,095
08/21/2019 2.7501 2.795 2.6601 2.6601 10,230
08/20/2019 2.71 2.71 2.71 2.71 303
08/19/2019 2.8839 2.8839 2.721 2.7336 8,342
08/16/2019 2.801 2.85 2.8 2.8 15,235
08/15/2019 2.81 2.98 2.7601 2.87 15,879
08/14/2019 2.81 2.99 2.75 2.75 72,580
08/13/2019 2.85 2.9999 2.7638 2.9 68,000
08/12/2019 2.64 3.24 2.64 2.85 160,766
08/09/2019 2.6159 2.65 2.56 2.6372 12,750
08/08/2019 2.6052 2.6373 2.6052 2.6373 1,625
08/07/2019 2.59 2.59 2.59 2.59 00
08/06/2019 2.6274 2.6274 2.59 2.59 5,445
08/05/2019 2.687 2.687 2.687 2.687 1,545
08/02/2019 2.6767 2.6767 2.6767 2.6767 00
08/01/2019 2.6767 2.6767 2.6767 2.6767 00
07/31/2019 2.615 2.6999 2.615 2.6767 1,900
07/30/2019 2.56 2.56 2.56 2.56 00
07/29/2019 2.56 2.56 2.56 2.56 438
07/26/2019 2.65 2.65 2.65 2.65 615
07/25/2019 2.5427 2.5427 2.5427 2.5427 200
07/24/2019 2.6008 2.6599 2.6008 2.6599 2,040
07/23/2019 2.6208 2.6208 2.56 2.5678 2,088
07/22/2019 2.68 2.68 2.6672 2.6672 2,857
07/19/2019 2.65 2.65 2.65 2.65 709
07/18/2019 2.6201 2.6201 2.6201 2.6201 1,035
07/17/2019 2.657 2.68 2.635 2.67 12,393
07/16/2019 2.677 2.677 2.601 2.63 4,403
07/15/2019 2.61 2.7 2.61 2.6713 3,614
07/12/2019 2.55 2.6931 2.55 2.6931 2,867
07/11/2019 2.677 2.677 2.677 2.677 00
07/10/2019 2.64 2.677 2.63 2.677 1,402
07/09/2019 2.8271 2.8271 2.8271 2.8271 737
07/08/2019 2.7 2.7 2.7 2.7 00
07/05/2019 2.74 2.74 2.6331 2.7 900
07/03/2019 2.65 2.65 2.65 2.65 278
07/02/2019 2.6181 2.6181 2.6181 2.6181 00
07/01/2019 2.6181 2.6181 2.6181 2.6181 00
06/28/2019 2.6181 2.6181 2.6181 2.6181 225
06/27/2019 2.61 2.66 2.53 2.53 3,006
06/26/2019 2.5 2.52 2.5 2.5 1,025
06/25/2019 2.525 2.525 2.525 2.525 00
06/24/2019 2.6608 2.6608 2.51 2.525 19,210
06/21/2019 2.665 2.665 2.55 2.55 3,600
06/20/2019 2.8172 2.8172 2.65 2.65 856
06/19/2019 2.5728 2.721 2.5 2.721 20,054
06/18/2019 2.65 2.7639 2.59 2.7639 10,305
06/17/2019 2.8367 2.8367 2.8367 2.8367 338
06/14/2019 2.71 2.71 2.71 2.71 00
06/13/2019 2.79 2.79 2.67 2.71 3,299
06/12/2019 2.7 2.72 2.65 2.65 32,408
06/11/2019 2.84 2.84 2.7085 2.71 8,155
06/10/2019 2.7 2.8485 2.7 2.8485 12,618
06/07/2019 2.62 2.85 2.5909 2.85 38,874
06/06/2019 2.73 2.73 2.6225 2.6408 493
06/05/2019 2.71 2.71 2.6345 2.7 4,326
06/04/2019 2.7058 2.7058 2.7058 2.7058 00
06/03/2019 2.7058 2.7058 2.7058 2.7058 662
05/31/2019 2.75 2.75 2.67 2.7336 4,357
05/30/2019 2.67 2.6794 2.6633 2.6633 3,120
05/29/2019 2.75 2.75 2.67 2.6701 869
05/28/2019 2.76 2.76 2.76 2.76 510
05/24/2019 2.9446 2.9446 2.8366 2.8366 1,180
05/23/2019 3.0116 3.0116 3 3 2,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio