RND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.88	30.88	30.88	30.88	30.88	0.61%	172
Jun 25, 2026	30.91	30.91	30.69	30.69	30.69	-0.53%	500
Jun 24, 2026	30.86	30.86	30.86	30.86	30.86	-0.15%	95
Jun 23, 2026	30.90	30.90	30.90	30.90	30.90	-1.59%	5
Jun 22, 2026	31.40	31.40	31.40	31.40	31.40	-1.10%	4
Jun 18, 2026	31.55	31.75	31.55	31.75	31.75	1.66%	643
Jun 17, 2026	31.63	31.68	31.23	31.23	31.23	-1.42%	929
Jun 16, 2026	31.86	31.88	31.68	31.68	31.68	-0.68%	500
Jun 15, 2026	31.94	31.94	31.90	31.90	31.90	2.42%	468
Jun 12, 2026	31.14	31.14	31.14	31.14	31.14	0.04%	-
Jun 11, 2026	30.69	31.13	30.69	31.13	31.13	1.77%	473
Jun 10, 2026	30.61	30.61	30.59	30.59	30.59	-2.11%	1,622
Jun 9, 2026	30.74	31.25	30.74	31.25	31.25	-0.68%	250
Jun 8, 2026	31.62	31.63	31.46	31.46	31.46	0.19%	1,673
Jun 5, 2026	32.03	32.03	31.40	31.40	31.40	-3.34%	385
Jun 4, 2026	32.49	32.49	32.49	32.49	32.49	0.24%	113
Jun 3, 2026	32.41	32.41	32.41	32.41	32.41	-0.70%	2
Jun 2, 2026	32.68	32.68	32.63	32.63	32.63	0.20%	665
Jun 1, 2026	32.51	32.57	32.51	32.57	32.57	-0.06%	242
May 29, 2026	32.52	32.59	32.52	32.59	32.59	0.49%	1,028
May 28, 2026	32.25	32.43	32.25	32.43	32.43	1.24%	3,548
May 27, 2026	32.03	32.03	32.03	32.03	32.03	-0.02%	2
May 26, 2026	31.93	32.04	31.93	32.04	32.04	0.73%	157
May 22, 2026	31.83	31.83	31.81	31.81	31.81	0.64%	319
May 21, 2026	31.61	31.61	31.61	31.61	31.61	0.26%	19
May 20, 2026	31.43	31.52	31.43	31.52	31.52	1.47%	237
May 19, 2026	31.07	31.07	31.07	31.07	31.07	-1.04%	49
May 18, 2026	31.29	31.39	31.29	31.39	31.39	-0.58%	204
May 15, 2026	31.58	31.58	31.58	31.58	31.58	-1.37%	24
May 14, 2026	32.02	32.02	32.02	32.02	32.02	0.96%	31
May 13, 2026	31.71	31.71	31.71	31.71	31.71	0.98%	121
May 12, 2026	31.40	31.40	31.40	31.40	31.40	-0.23%	289
May 11, 2026	31.46	31.48	31.46	31.48	31.48	-0.29%	104
May 8, 2026	31.58	31.58	31.57	31.57	31.57	0.68%	254
May 7, 2026	31.40	31.40	31.34	31.36	31.35	-0.33%	305
May 6, 2026	31.31	31.46	31.31	31.46	31.46	1.80%	2,057
May 5, 2026	30.90	30.90	30.90	30.90	30.90	0.49%	-
May 4, 2026	30.88	30.91	30.72	30.75	30.75	-0.30%	863
May 1, 2026	30.87	30.87	30.84	30.84	30.84	0.44%	216
Apr 30, 2026	30.70	30.71	30.30	30.71	30.71	1.19%	428
Apr 29, 2026	30.36	30.36	30.35	30.35	30.35	-0.42%	609
Apr 28, 2026	30.56	30.56	30.39	30.48	30.48	-0.90%	1,237
Apr 27, 2026	30.67	30.78	30.67	30.75	30.75	-0.28%	3,451
Apr 24, 2026	30.82	30.84	30.82	30.84	30.84	1.08%	100
Apr 23, 2026	30.62	30.62	30.47	30.51	30.51	-0.71%	3,848
Apr 22, 2026	30.73	30.73	30.73	30.73	30.73	1.50%	63
Apr 21, 2026	30.39	30.46	30.27	30.27	30.27	-0.44%	2,023
Apr 20, 2026	30.41	30.42	30.41	30.41	30.41	-0.43%	1,852
Apr 17, 2026	30.57	30.57	30.54	30.54	30.54	0.88%	319
Apr 16, 2026	30.27	30.27	30.27	30.27	30.27	0.01%	20