RND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	28.63	28.63	28.63	28.63	28.63	0.84%	57
Sep 5, 2025	28.38	28.39	28.38	28.39	28.39	-0.04%	237
Sep 4, 2025	28.30	28.41	28.30	28.41	28.41	1.07%	240
Sep 3, 2025	28.09	28.10	28.09	28.10	28.10	1.04%	514
Sep 2, 2025	27.81	27.81	27.81	27.81	27.81	-0.64%	88
Aug 29, 2025	27.99	27.99	27.99	27.99	27.99	-1.29%	167
Aug 28, 2025	28.36	28.36	28.36	28.36	28.36	0.67%	106
Aug 27, 2025	28.17	28.17	28.17	28.17	28.17	0.18%	5
Aug 26, 2025	27.99	28.12	27.99	28.12	28.12	0.63%	1,340
Aug 25, 2025	27.94	27.94	27.94	27.94	27.94	-0.08%	16
Aug 22, 2025	27.97	27.97	27.97	27.97	27.97	1.64%	84
Aug 21, 2025	27.52	27.52	27.52	27.52	27.52	-0.41%	3
Aug 20, 2025	27.63	27.63	27.63	27.63	27.63	-0.41%	271
Aug 19, 2025	28.00	28.04	27.74	27.74	27.74	-1.38%	526
Aug 18, 2025	28.11	28.13	28.11	28.13	28.13	0.11%	509
Aug 15, 2025	28.10	28.10	28.10	28.10	28.10	-0.29%	547
Aug 14, 2025	28.18	28.18	28.18	28.18	28.18	0.10%	2
Aug 13, 2025	28.18	28.18	28.16	28.16	28.16	-	229
Aug 12, 2025	28.13	28.16	28.13	28.16	28.16	1.32%	528
Aug 11, 2025	27.94	27.94	27.78	27.79	27.79	-0.29%	1,611
Aug 8, 2025	27.87	27.87	27.87	27.87	27.87	1.11%	27
Aug 7, 2025	27.57	27.57	27.57	27.57	27.57	-0.22%	57
Aug 6, 2025	27.39	27.63	27.39	27.63	27.63	1.08%	223
Aug 5, 2025	27.62	27.62	27.33	27.33	27.33	-1.26%	541
Aug 4, 2025	27.56	27.68	27.52	27.68	27.68	1.73%	663
Aug 1, 2025	27.20	27.21	27.20	27.21	27.21	-1.85%	129
Jul 31, 2025	27.72	27.72	27.72	27.72	27.72	-0.33%	3
Jul 30, 2025	27.81	27.81	27.81	27.81	27.81	0.05%	12
Jul 29, 2025	27.80	27.80	27.80	27.80	27.80	-0.61%	7
Jul 28, 2025	27.97	27.97	27.97	27.97	27.97	0.39%	186
Jul 25, 2025	27.90	27.91	27.86	27.86	27.86	0.47%	373
Jul 24, 2025	27.71	27.73	27.71	27.73	27.73	0.23%	305
Jul 23, 2025	27.52	27.67	27.52	27.67	27.67	0.63%	415
Jul 22, 2025	27.34	27.51	27.34	27.49	27.49	-0.16%	4,546
Jul 21, 2025	27.62	27.65	27.54	27.54	27.54	0.35%	422
Jul 18, 2025	27.44	27.44	27.44	27.44	27.44	0.14%	123
Jul 17, 2025	27.40	27.40	27.40	27.40	27.40	0.52%	2
Jul 16, 2025	27.26	27.26	27.26	27.26	27.26	0.17%	87
Jul 15, 2025	27.21	27.21	27.21	27.21	27.21	0.19%	39
Jul 14, 2025	27.16	27.16	27.16	27.16	27.16	0.35%	1
Jul 11, 2025	27.06	27.07	27.06	27.07	27.07	-0.10%	348
Jul 10, 2025	27.05	27.09	27.05	27.09	27.09	0.17%	361
Jul 9, 2025	27.03	27.04	27.03	27.04	27.04	1.02%	434
Jul 8, 2025	26.82	26.82	26.77	26.77	26.77	-0.13%	333
Jul 7, 2025	26.85	26.85	26.81	26.81	26.81	-0.87%	426
Jul 3, 2025	27.01	27.04	27.01	27.04	27.04	0.99%	206
Jul 2, 2025	26.72	26.77	26.72	26.77	26.77	0.89%	220
Jul 1, 2025	26.54	26.54	26.54	26.54	26.54	-1.06%	68
Jun 30, 2025	26.73	26.82	26.71	26.82	26.82	0.50%	4,910
Jun 27, 2025	26.64	26.69	26.64	26.69	26.69	0.70%	3,256