Rander Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.67	10.04	9.67	10.04	10.04	1.93%	4,552
Mar 5, 2026	9.97	9.97	9.85	9.85	9.85	-1.20%	3,009
Mar 4, 2026	10.01	10.01	9.85	9.97	9.97	-0.40%	620
Feb 27, 2026	10.20	10.20	10.00	10.01	10.01	-1.86%	467
Feb 26, 2026	10.00	10.20	10.00	10.20	10.20	-	19
Feb 25, 2026	10.30	10.30	10.20	10.20	10.20	-1.92%	801
Feb 24, 2026	10.40	10.40	10.40	10.40	10.40	-	33
Feb 23, 2026	10.45	10.45	10.40	10.40	10.40	-	30
Feb 19, 2026	10.81	10.81	10.40	10.40	10.40	-1.89%	1,001
Feb 18, 2026	10.60	10.60	10.60	10.60	10.60	-1.76%	633
Feb 17, 2026	11.00	11.00	10.79	10.79	10.79	-	1,484
Feb 16, 2026	10.79	10.79	10.79	10.79	10.79	1.98%	2,911
Feb 13, 2026	10.60	10.60	10.50	10.58	10.58	1.73%	367
Feb 12, 2026	10.40	10.40	10.40	10.40	10.40	-	754
Feb 11, 2026	10.45	10.45	10.20	10.40	10.40	-	5,225
Feb 10, 2026	10.40	10.73	10.40	10.40	10.40	-1.14%	5,435
Feb 9, 2026	10.52	10.94	10.52	10.52	10.52	-1.96%	129
Feb 6, 2026	10.99	10.99	10.73	10.73	10.73	-1.92%	64
Feb 5, 2026	11.16	11.16	10.94	10.94	10.94	-1.97%	261
Feb 4, 2026	11.20	11.20	11.16	11.16	11.16	-1.93%	210
Feb 3, 2026	11.38	11.38	11.38	11.38	11.38	-1.98%	210
Feb 2, 2026	11.40	11.62	11.40	11.61	11.61	1.84%	1,526
Feb 1, 2026	11.40	11.40	11.40	11.40	11.40	-	23
Jan 30, 2026	11.40	11.40	11.40	11.40	11.40	-	11
Jan 29, 2026	11.40	11.40	11.40	11.40	11.40	1.97%	3
Jan 28, 2026	11.18	11.18	11.18	11.18	11.18	1.82%	54
Jan 27, 2026	11.25	11.25	10.98	10.98	10.98	-1.96%	156
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