Rander Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	10.71	10.71	10.71	10.71	10.71	-	122
Apr 28, 2026	10.71	10.71	10.29	10.71	10.71	2.00%	3,432
Apr 27, 2026	10.81	10.81	10.39	10.50	10.50	-0.94%	10,767
Apr 24, 2026	10.84	10.84	10.60	10.60	10.60	-1.76%	51
Apr 23, 2026	10.79	10.79	10.37	10.79	10.79	1.98%	774
Apr 22, 2026	10.58	10.58	10.58	10.58	10.58	1.93%	1,840
Apr 21, 2026	10.18	10.38	10.00	10.38	10.38	1.96%	3,881
Apr 20, 2026	9.99	10.18	9.99	10.18	10.18	1.90%	82
Apr 17, 2026	9.68	9.99	9.68	9.99	9.99	1.94%	1,637
Apr 16, 2026	9.80	9.80	9.67	9.80	9.80	-	5,802
Apr 15, 2026	10.05	10.05	9.80	9.80	9.80	-2.00%	4,375
Apr 13, 2026	10.20	10.20	10.00	10.00	10.00	-	1,109
Apr 10, 2026	10.00	10.00	10.00	10.00	10.00	-	9
Apr 8, 2026	9.90	10.00	9.90	10.00	10.00	0.60%	507