Rand Capital Corporation (RAND) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -13.7%
- 3M
- -11.4%
- YTD
- -12.1%
- 1Y
- -33.6%
- 3Y
- -8.9%
- 5Y
- -9.7%
Loading 10-year price history...
RAND Historical Performance
RAND Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -18.9%
- 2003 annual price return
- +40.8%
- 2004 annual price return
- +16.4%
- 2005 annual price return
- -12.4%
- 2006 annual price return
- +161.2%
- 2007 annual price return
- -1.1%
- 2008 annual price return
- -1.4%
- 2009 annual price return
- +13.7%
- 2010 annual price return
- -6.9%
- 2011 annual price return
- -4.0%
- 2012 annual price return
- -22.0%
- 2013 annual price return
- +30.6%
- 2014 annual price return
- +33.7%
- 2015 annual price return
- -5.5%
- 2016 annual price return
- -14.6%
- 2017 annual price return
- -5.7%
- 2018 annual price return
- -16.7%
- 2019 annual price return
- +17.9%
- 2020 annual price return
- -27.5%
- 2021 annual price return
- +8.2%
- 2022 annual price return
- -21.7%
- 2023 annual price return
- -6.0%
- 2024 annual price return
- +48.4%
- 2025 annual price return
- -39.4%
- 2026 annual price return
- +0.9%
RAND Stock Price Trajectory (1980–2026)
As of June 29, 2026, Rand Capital Corporation (RAND) trades at $10.20, representing a -33.6% return over the past year. The stock has delivered a +16.1% total return over five years (-9.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $82.69 on March 9, 2000. From this peak, RAND has corrected -87.7%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAIN (+7.4% 1Y), CSWC (+6.3% 1Y), and TPVG (-32.1% 1Y), RAND has underperformed the peer group average. Compare RAND vs GAIN →
RAND Historical Price Data · from 1980
Rows 1–50 of 11,673| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-25 | 10.20 | 10.20 | 10.20 | 10.20 | 1K | -0.17% |
| 2026-06-24 | 10.22 | 10.22 | 10.22 | 10.22 | 3K | -2.51% |
| 2026-06-23 | 10.21 | 10.48 | 10.21 | 10.48 | 2K | -0.09% |
| 2026-06-22 | 10.26 | 10.49 | 10.26 | 10.49 | 3K | +2.08% |
| 2026-06-18 | 10.45 | 10.45 | 10.28 | 10.28 | 1K | -0.66% |
| 2026-06-17 | 10.29 | 10.35 | 10.29 | 10.35 | 2K | 0.00% |
| 2026-06-16 | 10.35 | 10.49 | 10.20 | 10.35 | 2K | 0.00% |
| 2026-06-15 | 10.23 | 10.49 | 10.20 | 10.35 | 3K | +1.12% |
| 2026-06-12 | 10.26 | 10.49 | 10.20 | 10.23 | 0 | +0.79% |
| 2026-06-11 | 10.15 | 10.22 | 10.15 | 10.15 | 2K | +1.10% |
| 2026-06-10 | 10.05 | 10.15 | 10.03 | 10.04 | 3K | +0.30% |
| 2026-06-09 | 10.08 | 10.14 | 10.01 | 10.01 | 2K | -1.38% |
| 2026-06-08 | 10.13 | 10.48 | 10.13 | 10.15 | 2K | +0.01% |
| 2026-06-05 | 10.15 | 10.25 | 10.00 | 10.15 | 6K | -2.65% |
| 2026-06-04 | 10.32 | 10.60 | 10.31 | 10.43 | 5K | +0.05% |
| 2026-06-03 | 10.65 | 10.71 | 10.40 | 10.42 | 10K | -2.86% |
| 2026-06-02 | 10.61 | 10.73 | 10.61 | 10.73 | 5K | +0.25% |
| 2026-06-01 | 10.49 | 10.72 | 10.49 | 10.70 | 2K | +0.94% |
| 2026-05-29 | 10.66 | 10.99 | 10.60 | 10.60 | 2K | -0.93% |
| 2026-05-28 | 10.70 | 10.70 | 10.70 | 10.70 | 1K | -0.47% |
| 2026-05-27 | 10.74 | 11.45 | 10.74 | 10.75 | 10K | -9.05% |
| 2026-05-26 | 10.88 | 11.85 | 10.82 | 11.82 | 23K | +9.75% |
| 2026-05-22 | 10.79 | 10.82 | 10.76 | 10.77 | 2K | +1.51% |
| 2026-05-21 | 10.60 | 10.68 | 10.59 | 10.61 | 6K | -1.54% |
| 2026-05-20 | 10.86 | 10.86 | 10.78 | 10.78 | 844 | -0.23% |
| 2026-05-19 | 10.89 | 10.92 | 10.74 | 10.80 | 774 | -0.18% |
| 2026-05-18 | 10.95 | 10.95 | 10.82 | 10.82 | 915 | -0.92% |
| 2026-05-15 | 11.06 | 11.15 | 10.92 | 10.92 | 2K | -1.18% |
| 2026-05-14 | 10.78 | 11.12 | 10.78 | 11.05 | 5K | +1.52% |
| 2026-05-13 | 10.77 | 10.90 | 10.77 | 10.88 | 912 | -0.75% |
| 2026-05-12 | 10.90 | 10.97 | 10.90 | 10.97 | 1K | -0.30% |
| 2026-05-11 | 10.78 | 11.00 | 10.78 | 11.00 | 2K | +0.50% |
| 2026-05-08 | 10.99 | 10.99 | 10.74 | 10.95 | 1K | +2.00% |
| 2026-05-07 | 10.99 | 11.18 | 10.73 | 10.73 | 3K | -2.40% |
| 2026-05-06 | 10.80 | 11.09 | 10.67 | 10.99 | 3K | +1.79% |
| 2026-05-05 | 10.85 | 10.85 | 10.80 | 10.80 | 812 | 0.00% |
| 2026-05-04 | 10.77 | 10.90 | 10.77 | 10.80 | 6K | -2.17% |
| 2026-05-01 | 10.99 | 11.17 | 10.70 | 11.04 | 0 | -0.36% |
| 2026-04-30 | 11.20 | 11.20 | 10.79 | 11.08 | 3K | +3.45% |
| 2026-04-29 | 10.80 | 11.04 | 10.70 | 10.71 | 2K | -1.62% |
| 2026-04-28 | 10.76 | 11.04 | 10.76 | 10.89 | 615 | +0.90% |
| 2026-04-27 | 11.19 | 11.19 | 10.75 | 10.79 | 1K | -0.93% |
| 2026-04-24 | 11.00 | 11.00 | 10.88 | 10.89 | 1K | -1.48% |
| 2026-04-23 | 10.99 | 11.05 | 10.99 | 11.05 | 839 | 0.00% |
| 2026-04-22 | 11.05 | 11.10 | 10.87 | 11.05 | 2K | +1.52% |
| 2026-04-21 | 10.89 | 11.00 | 10.89 | 10.89 | 1K | -1.18% |
| 2026-04-20 | 10.75 | 11.02 | 10.60 | 11.02 | 7K | +2.04% |
| 2026-04-17 | 10.80 | 10.80 | 10.71 | 10.80 | 2K | -0.18% |
| 2026-04-16 | 10.82 | 10.96 | 10.64 | 10.82 | 755 | -1.37% |
| 2026-04-15 | 11.04 | 11.04 | 10.78 | 10.97 | 2K | +2.81% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RAND — Frequently Asked Questions
Quick answers to the most common questions about buying RAND stock.
How has RAND stock performed recently?
RAND declined -33.6% over the past year, below its 5-year annualized CAGR of -9.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RAND's all-time high price?
Rand Capital Corporation reached $82.69 on 2000-03-09. The 52-week high is $20.00. Current 1-year return of -33.6% places the stock further from historical peaks.
Where can I download RAND historical price data?
This page provides RAND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.