RND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.51	33.63	33.51	33.52	-	-	17
Aug 7, 2026	33.44	33.53	33.39	33.52	33.52	0.85%	6,640
Aug 6, 2026	33.39	33.39	33.19	33.24	33.24	0.11%	4,584
Aug 5, 2026	33.45	33.45	33.19	33.20	33.20	0.14%	8,905
Aug 4, 2026	33.23	33.23	33.16	33.16	33.15	1.93%	1,612
Aug 3, 2026	32.57	32.57	32.53	32.53	32.53	2.02%	153
Jul 31, 2026	31.42	31.88	31.42	31.88	31.88	1.99%	654
Jul 30, 2026	31.22	31.26	31.22	31.26	31.26	2.29%	1,294
Jul 29, 2026	30.56	30.56	30.56	30.56	30.56	-1.62%	216
Jul 28, 2026	30.77	31.06	30.77	31.06	31.06	0.48%	391
Jul 27, 2026	30.87	30.96	30.87	30.91	30.91	0.08%	635
Jul 24, 2026	30.95	30.95	30.89	30.89	30.89	-0.06%	503
Jul 23, 2026	30.79	30.93	30.77	30.91	30.91	-2.24%	1,649
Jul 22, 2026	31.62	31.62	31.62	31.62	31.62	-0.40%	112
Jul 21, 2026	31.74	31.74	31.74	31.74	31.74	0.80%	42
Jul 20, 2026	31.78	31.78	31.49	31.49	31.49	-0.06%	15,321
Jul 17, 2026	31.55	31.67	31.47	31.51	31.51	-1.53%	7,578
Jul 16, 2026	32.18	32.21	31.95	32.00	32.00	-0.85%	16,400
Jul 15, 2026	32.28	32.30	32.25	32.27	32.27	0.96%	7,622
Jul 14, 2026	31.98	31.98	31.97	31.97	31.97	0.21%	730
Jul 13, 2026	31.95	31.95	31.90	31.90	31.90	-1.04%	270
Jul 10, 2026	32.23	32.23	32.23	32.23	32.23	0.27%	865
Jul 9, 2026	31.78	32.15	31.78	32.15	32.15	0.95%	745
Jul 8, 2026	31.80	31.85	31.80	31.85	31.85	-0.26%	632
Jul 7, 2026	32.03	32.03	31.93	31.93	31.93	-0.77%	273
Jul 6, 2026	32.17	32.24	32.17	32.18	32.18	1.27%	1,462
Jul 2, 2026	31.86	31.86	31.78	31.78	31.78	-0.50%	317
Jul 1, 2026	31.97	32.01	31.94	31.94	31.94	-0.12%	669
Jun 30, 2026	31.90	31.97	31.88	31.97	31.97	1.54%	90,565
Jun 29, 2026	31.49	31.49	31.49	31.49	31.49	1.97%	103
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