RND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.93	29.06	28.92	29.02	29.02	0.16%	3,507
Mar 10, 2026	29.18	29.20	28.98	28.98	28.98	-0.14%	1,835
Mar 9, 2026	28.66	29.02	28.58	29.02	29.02	0.87%	535
Mar 6, 2026	28.93	28.93	28.77	28.77	28.77	-1.21%	523
Mar 5, 2026	28.87	29.12	28.87	29.12	29.12	-0.14%	1,320
Mar 4, 2026	29.22	29.22	29.16	29.16	29.16	1.32%	1,404
Mar 3, 2026	28.67	28.79	28.63	28.78	28.78	-1.08%	2,503
Mar 2, 2026	29.09	29.09	29.09	29.09	29.09	0.23%	41
Feb 27, 2026	28.94	29.03	28.89	29.03	29.03	0.11%	3,889
Feb 26, 2026	29.02	29.02	29.00	29.00	29.00	-0.99%	265
Feb 25, 2026	29.28	29.29	29.28	29.29	29.29	1.41%	453
Feb 24, 2026	28.90	28.90	28.88	28.88	28.88	1.16%	181
Feb 23, 2026	28.71	28.71	28.51	28.55	28.55	-1.37%	4,619
Feb 20, 2026	28.88	28.96	28.88	28.95	28.95	0.79%	492
Feb 19, 2026	28.72	28.72	28.72	28.72	28.72	-0.49%	201
Feb 18, 2026	29.02	29.02	28.86	28.86	28.86	0.49%	5,773
Feb 17, 2026	28.69	28.72	28.69	28.72	28.72	0.27%	780
Feb 13, 2026	28.77	28.77	28.64	28.64	28.64	-0.01%	117
Feb 12, 2026	28.84	28.84	28.65	28.65	28.65	-1.89%	2,586
Feb 11, 2026	29.25	29.25	29.17	29.20	29.20	-0.22%	2,579
Feb 10, 2026	29.26	29.26	29.26	29.26	29.26	-0.61%	78
Feb 9, 2026	29.42	29.51	29.42	29.44	29.44	0.67%	3,021
Feb 6, 2026	29.25	29.25	29.25	29.25	29.25	1.83%	100
Feb 5, 2026	28.88	28.88	28.72	28.72	28.72	-1.71%	286
Feb 4, 2026	29.39	29.39	29.22	29.22	29.22	-1.70%	743
Feb 3, 2026	29.89	29.89	29.52	29.73	29.73	-1.98%	657
Feb 2, 2026	30.40	30.42	30.33	30.33	30.33	0.51%	474
Jan 30, 2026	30.26	30.26	30.17	30.17	30.17	-0.73%	1,927
Jan 29, 2026	30.18	30.40	30.13	30.40	30.39	-0.89%	810
Jan 28, 2026	30.68	30.68	30.60	30.67	30.67	-0.20%	997
Jan 27, 2026	30.75	30.75	30.73	30.73	30.73	0.81%	237
Jan 26, 2026	30.47	30.56	30.47	30.48	30.48	0.54%	1,519
Jan 23, 2026	30.40	30.40	30.32	30.32	30.32	0.61%	1,613
Jan 22, 2026	30.14	30.21	30.11	30.13	30.13	0.83%	2,924
Jan 21, 2026	29.85	29.96	29.60	29.89	29.88	0.97%	2,833
Jan 20, 2026	29.89	29.89	29.58	29.60	29.60	-2.20%	1,728
Jan 16, 2026	30.35	30.35	30.26	30.26	30.26	0.16%	1,665
Jan 15, 2026	30.30	30.30	30.21	30.21	30.21	-0.31%	497
Jan 14, 2026	30.13	30.31	30.13	30.31	30.31	-1.25%	989
Jan 13, 2026	30.81	30.81	30.64	30.69	30.69	-0.19%	1,208
Jan 12, 2026	30.71	30.75	30.71	30.75	30.75	0.14%	9,200
Jan 9, 2026	30.74	30.74	30.71	30.71	30.71	0.44%	578
Jan 8, 2026	30.61	30.61	30.50	30.57	30.57	-0.86%	650
Jan 7, 2026	30.81	30.99	30.81	30.84	30.84	0.77%	1,101
Jan 6, 2026	30.52	30.60	30.52	30.60	30.60	0.96%	2,098
Jan 5, 2026	30.42	30.42	30.31	30.31	30.31	0.02%	2,486
Jan 2, 2026	30.68	30.68	30.21	30.30	30.30	-0.30%	4,113
Dec 31, 2025	30.44	30.44	30.40	30.40	30.40	-0.65%	339
Dec 30, 2025	30.58	30.63	30.58	30.59	30.59	-0.12%	1,805
Dec 29, 2025	30.53	30.63	30.53	30.63	30.63	-0.38%	2,497