Rander Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.20	11.20	11.20	11.20	11.20	-	2
Jan 22, 2026	11.00	11.22	10.78	11.20	11.20	1.82%	56
Jan 21, 2026	11.08	11.08	11.00	11.00	11.00	-0.72%	115
Jan 20, 2026	11.08	11.08	11.08	11.08	11.08	0.91%	1
Jan 19, 2026	11.41	11.41	10.98	10.98	10.98	-1.96%	520
Jan 16, 2026	11.00	11.20	11.00	11.20	11.20	1.82%	62
Jan 14, 2026	10.80	11.00	10.80	11.00	11.00	1.85%	51
Jan 13, 2026	10.60	10.80	10.60	10.80	10.80	1.89%	181
Jan 12, 2026	10.81	10.81	10.60	10.60	10.60	-	46
Jan 9, 2026	10.60	10.60	10.57	10.60	10.60	-	16
Jan 8, 2026	10.60	10.60	10.60	10.60	10.60	-	870
Jan 7, 2026	10.60	10.60	10.60	10.60	10.60	-	1
Jan 6, 2026	10.60	10.60	10.60	10.60	10.60	-	135
Jan 5, 2026	10.85	10.85	10.60	10.60	10.60	-1.85%	1,503
Jan 2, 2026	11.22	11.22	10.80	10.80	10.80	-1.82%	33
Jan 1, 2026	11.00	11.00	11.00	11.00	11.00	-1.96%	90
Dec 31, 2025	11.22	11.22	11.22	11.22	11.22	-1.92%	1,001
Dec 29, 2025	11.67	11.68	11.44	11.44	11.44	-1.97%	270
Dec 26, 2025	12.13	12.13	11.67	11.67	11.67	-1.93%	732
Dec 24, 2025	11.90	11.90	11.90	11.90	11.90	0.59%	25
Dec 23, 2025	11.37	11.83	11.37	11.83	11.83	1.98%	55
Dec 22, 2025	11.60	11.60	11.60	11.60	11.60	-	100
Dec 19, 2025	11.78	11.78	11.60	11.60	11.60	0.43%	107
Dec 18, 2025	11.68	11.68	11.55	11.55	11.55	0.79%	92
Dec 17, 2025	11.46	11.92	11.46	11.46	11.46	-1.97%	921
Dec 16, 2025	11.69	11.91	11.69	11.69	11.69	-1.85%	1,096
Dec 15, 2025	11.91	11.91	11.91	11.91	11.91	-1.98%	2,860
Dec 12, 2025	12.10	12.28	12.10	12.15	12.15	-1.54%	9
Dec 10, 2025	12.34	12.34	12.34	12.34	12.34	-1.99%	2
Dec 5, 2025	12.59	12.59	12.59	12.59	12.59	-	25
Dec 3, 2025	12.59	12.59	12.59	12.59	12.59	1.53%	13
Dec 2, 2025	12.40	12.40	12.40	12.40	12.40	1.31%	2
Dec 1, 2025	12.24	12.24	12.24	12.24	12.24	2.00%	66
Nov 28, 2025	12.00	12.00	11.54	12.00	12.00	1.95%	696
Nov 27, 2025	11.91	12.14	11.68	11.77	11.77	-1.18%	313
Nov 26, 2025	12.05	12.05	11.91	11.91	11.91	-1.98%	814
Nov 25, 2025	12.30	12.30	12.15	12.15	12.15	-1.22%	150
Nov 24, 2025	12.30	12.30	12.30	12.30	12.30	-	478
Nov 21, 2025	12.75	12.75	12.30	12.30	12.30	-1.76%	302
Nov 20, 2025	12.65	12.65	12.27	12.52	12.52	-	1,055
Nov 19, 2025	12.52	12.52	12.52	12.52	12.52	-	121
Nov 18, 2025	13.02	13.02	12.52	12.52	12.52	-1.96%	1,092
Nov 17, 2025	12.78	12.78	12.60	12.77	12.77	1.92%	1,528
Nov 14, 2025	12.35	12.59	12.35	12.53	12.53	1.46%	984
Nov 13, 2025	12.45	12.60	12.35	12.35	12.35	-1.98%	282
Nov 12, 2025	12.14	12.60	12.14	12.60	12.60	1.78%	1,116
Nov 11, 2025	12.50	12.88	12.38	12.38	12.38	-1.98%	7,464
Nov 10, 2025	12.63	12.63	12.39	12.63	12.63	1.94%	327
Nov 7, 2025	12.75	12.75	12.39	12.39	12.39	-1.04%	810
Nov 6, 2025	12.52	12.52	12.46	12.52	12.52	0.97%	42