Rander Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.38	10.38	9.85	10.35	10.35	0.19%	599
Jul 10, 2026	10.00	10.40	10.00	10.33	10.33	3.30%	155
Jul 9, 2026	9.45	10.38	9.45	10.00	10.00	0.60%	5,608
Jul 8, 2026	9.97	9.97	9.89	9.94	9.94	4.63%	3,101
Jul 7, 2026	10.30	10.30	9.50	9.50	9.50	-4.04%	130
Jul 6, 2026	9.65	9.90	9.65	9.90	9.90	2.59%	561
Jul 3, 2026	9.50	9.65	9.50	9.65	9.65	-0.41%	2
Jul 2, 2026	9.24	9.70	8.78	9.69	9.69	4.87%	226
Jul 1, 2026	9.24	9.25	8.82	9.24	9.24	4.76%	352
Jun 30, 2026	8.01	8.82	8.00	8.82	8.82	5.00%	11,608
Jun 29, 2026	8.64	8.64	8.40	8.40	8.40	-4.76%	1,434
Jun 25, 2026	9.27	9.27	8.82	8.82	8.82	-4.85%	1,300
Jun 24, 2026	9.49	10.00	9.06	9.27	9.27	-2.73%	106
Jun 23, 2026	9.58	9.58	9.07	9.53	9.53	-0.10%	387
Jun 22, 2026	9.79	10.48	9.50	9.54	9.54	-4.50%	135
Jun 19, 2026	10.00	10.49	9.97	9.99	9.99	-4.77%	1,122
Jun 18, 2026	10.00	10.49	10.00	10.49	10.49	-0.10%	40
Jun 17, 2026	10.86	10.86	10.50	10.50	10.50	1.45%	4
Jun 16, 2026	10.35	10.35	10.35	10.35	10.35	4.86%	210
Jun 15, 2026	9.86	9.87	9.40	9.87	9.87	5.00%	17,328
Jun 12, 2026	9.88	10.34	9.40	9.40	9.40	-4.95%	416
Jun 11, 2026	9.89	9.89	9.89	9.89	9.89	-	10
Jun 10, 2026	9.45	9.90	9.45	9.89	9.89	4.66%	830
Jun 9, 2026	9.45	9.45	9.45	9.45	9.45	-	50
Jun 8, 2026	9.45	9.45	9.45	9.45	9.45	5.00%	497
Jun 5, 2026	9.01	9.01	9.00	9.00	9.00	4.77%	501
Jun 4, 2026	8.76	8.76	8.59	8.59	8.59	-1.94%	8,348
Jun 3, 2026	8.93	9.00	8.76	8.76	8.76	-1.90%	350
Jun 2, 2026	9.11	9.11	8.93	8.93	8.93	-1.98%	2,243
Jun 1, 2026	9.20	9.20	9.11	9.11	9.11	-1.94%	561
May 29, 2026	9.56	9.64	9.29	9.29	9.29	-1.90%	1,068
May 27, 2026	9.29	9.47	9.29	9.47	9.47	1.94%	65
May 26, 2026	9.29	9.29	9.29	9.29	9.29	1.86%	13
May 25, 2026	9.12	9.48	9.12	9.12	9.12	-1.94%	4,177
May 22, 2026	9.30	9.30	9.30	9.30	9.30	-1.80%	441
May 21, 2026	9.75	9.85	9.47	9.47	9.47	-1.97%	196
May 20, 2026	9.48	9.66	9.40	9.66	9.66	1.90%	932
May 19, 2026	9.80	9.80	9.43	9.48	9.48	-1.35%	286
May 18, 2026	9.98	9.98	9.61	9.61	9.61	-1.94%	1,315
May 15, 2026	9.99	9.99	9.80	9.80	9.80	-1.90%	167
May 14, 2026	9.99	10.00	9.99	9.99	9.99	-1.09%	326
May 13, 2026	10.10	10.10	10.10	10.10	10.10	-	37
May 12, 2026	10.29	10.29	10.10	10.10	10.10	-1.85%	688
May 11, 2026	10.49	10.49	10.29	10.29	10.29	-	2,704
May 8, 2026	10.29	10.29	10.29	10.29	10.29	-2.00%	10
May 7, 2026	10.50	10.50	10.50	10.50	10.50	-1.78%	2,101
May 6, 2026	10.50	10.70	10.50	10.69	10.69	1.33%	47
May 5, 2026	10.55	10.71	10.55	10.55	10.55	-1.95%	1,807
May 4, 2026	10.76	10.76	10.76	10.76	10.76	-	109
Apr 30, 2026	10.76	10.76	10.76	10.76	10.76	0.47%	5