RND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.70%	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
Apr 15, 2026	30.02	30.27	30.01	30.27	30.27	1.68%	23,741
Apr 14, 2026	29.52	29.81	29.52	29.77	29.77	2.09%	2,536
Apr 13, 2026	28.88	29.16	28.88	29.16	29.16	1.28%	442
Apr 10, 2026	28.92	28.92	28.79	28.79	28.79	0.09%	561
Apr 9, 2026	28.68	28.76	28.68	28.76	28.76	0.83%	936
Apr 8, 2026	28.68	28.68	28.52	28.52	28.52	2.76%	491
Apr 7, 2026	27.59	27.76	27.59	27.76	27.76	0.12%	700
Apr 6, 2026	27.69	27.73	27.69	27.73	27.73	0.39%	1,609
Apr 2, 2026	27.57	27.62	27.54	27.62	27.62	-0.25%	1,117
Apr 1, 2026	27.75	27.75	27.66	27.69	27.68	1.24%	1,355
Mar 31, 2026	27.23	27.35	27.22	27.35	27.35	3.73%	1,243
Mar 30, 2026	26.58	26.58	26.25	26.36	26.36	-0.62%	3,350
Mar 27, 2026	26.81	26.81	26.53	26.53	26.53	-2.27%	2,168
Mar 26, 2026	27.53	27.54	27.14	27.14	27.14	-2.22%	5,638
Mar 25, 2026	27.91	27.91	27.73	27.76	27.76	0.76%	2,755
Mar 24, 2026	27.71	27.71	27.55	27.55	27.55	-1.36%	1,621
Mar 23, 2026	28.11	28.18	27.87	27.93	27.93	1.41%	2,878
Mar 20, 2026	27.78	27.79	27.49	27.54	27.54	-1.80%	1,028
Mar 19, 2026	27.93	28.05	27.89	28.05	28.05	-0.67%	6,772
Mar 18, 2026	28.48	28.48	28.24	28.24	28.24	-1.48%	2,342
Mar 17, 2026	28.68	28.68	28.65	28.66	28.66	0.28%	6,507
Mar 16, 2026	28.55	28.60	28.55	28.58	28.58	1.26%	1,701
Mar 13, 2026	28.22	28.22	28.22	28.22	28.22	-0.85%	1,399
Mar 12, 2026	28.50	28.56	28.46	28.46	28.46	-1.93%	1,372
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