Rander Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.87	13.87	13.00	13.40	13.40	-1.47%	883
Sep 3, 2026	13.60	13.60	13.60	13.60	13.60	-	2
Sep 1, 2026	13.72	13.72	13.50	13.60	13.60	-0.87%	445
Aug 31, 2026	12.50	13.72	12.49	13.72	13.72	4.41%	478
Aug 28, 2026	12.00	13.22	11.97	13.14	13.14	4.29%	3,402
Aug 27, 2026	12.00	12.60	12.00	12.60	12.60	5.00%	35
Aug 26, 2026	11.00	12.02	10.88	12.00	12.00	4.80%	58,477
Aug 25, 2026	12.07	12.65	11.45	11.45	11.45	-4.98%	1,236
Aug 24, 2026	12.09	12.94	11.75	12.05	12.05	-2.35%	581
Aug 21, 2026	12.73	13.30	12.04	12.34	12.34	-2.60%	1,740
Aug 20, 2026	12.73	12.73	11.86	12.67	12.67	1.52%	301
Aug 19, 2026	11.86	12.48	11.86	12.48	12.48	-	25
Aug 18, 2026	12.62	12.62	11.88	12.48	12.48	-0.16%	105
Aug 17, 2026	12.00	12.50	12.00	12.50	12.50	4.17%	274
Aug 14, 2026	12.00	12.00	12.00	12.00	12.00	3.00%	100
Aug 12, 2026	11.00	11.65	10.61	11.65	11.65	4.95%	2,217
Aug 11, 2026	11.50	11.56	10.46	11.10	11.10	0.82%	2,197
Aug 10, 2026	10.99	11.55	10.99	11.01	11.01	0.09%	663
Aug 7, 2026	11.16	11.65	11.00	11.00	11.00	-4.93%	4,735
Aug 6, 2026	11.99	12.52	11.40	11.57	11.57	-3.50%	365
Aug 4, 2026	11.90	12.52	11.36	11.99	11.99	0.33%	2,004
Aug 3, 2026	12.53	12.78	11.95	11.95	11.95	-4.63%	1,540
Jul 31, 2026	12.53	12.53	11.80	12.53	12.53	2.04%	240
Jul 30, 2026	11.82	12.28	11.20	12.28	12.28	4.96%	703
Jul 29, 2026	12.60	12.88	11.70	11.70	11.70	-4.96%	1,092
Jul 28, 2026	13.21	13.58	12.31	12.31	12.31	-4.94%	3,464
Jul 27, 2026	12.75	13.60	12.35	12.95	12.95	-0.38%	6,444
Jul 24, 2026	12.70	13.32	12.70	13.00	13.00	2.36%	269
Jul 23, 2026	12.48	13.10	12.45	12.70	12.70	1.76%	5,758
Jul 22, 2026	12.35	12.71	11.68	12.48	12.48	2.04%	771
Jul 21, 2026	12.85	13.48	12.21	12.23	12.23	-4.82%	5,760
Jul 20, 2026	12.00	13.18	11.94	12.85	12.85	2.31%	6,483
Jul 17, 2026	11.98	12.56	11.98	12.56	12.56	4.93%	11,882
Jul 16, 2026	11.97	11.97	11.00	11.97	11.97	5.00%	73,873
Jul 15, 2026	10.40	11.40	10.32	11.40	11.40	4.97%	265,841
Jul 14, 2026	10.50	10.86	10.50	10.86	10.86	4.93%	279,855
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