RND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.10%	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%	804
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	3.74%	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	-2.26%	2,168
Mar 26, 2026	27.53	27.54	27.14	27.14	27.14	-2.22%	5,638