Rander Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.31	10.36	10.30	10.36	10.36	-4.16%	3,001
Nov 8, 2026	10.81	10.81	10.81	10.81	10.81	-4.84%	30
Nov 6, 2026	11.95	11.95	11.36	11.36	11.36	-4.94%	55
Nov 5, 2026	12.20	12.20	11.64	11.95	11.95	-2.45%	1,557
Nov 4, 2026	12.25	12.25	12.25	12.25	12.25	-	36
Nov 3, 2026	12.25	12.25	12.25	12.25	12.25	-	1
Nov 2, 2026	12.25	12.25	12.25	12.25	12.25	-4.22%	200
Oct 30, 2026	12.81	12.81	12.25	12.79	12.79	4.84%	602
Oct 29, 2026	12.20	12.20	12.20	12.20	12.20	-0.97%	58
Oct 28, 2026	12.00	12.34	12.00	12.32	12.32	-0.65%	44
Oct 27, 2026	12.50	12.50	12.40	12.40	12.40	1.81%	9
Oct 26, 2026	11.63	12.18	11.63	12.18	12.18	-0.49%	1,002
Oct 23, 2026	12.30	12.30	12.24	12.24	12.24	2.00%	94
Oct 22, 2026	12.55	12.55	12.00	12.00	12.00	-4.61%	120
Oct 21, 2026	12.58	12.58	12.58	12.58	12.58	-	2
Oct 19, 2026	12.58	12.58	12.58	12.58	12.58	-	1
Oct 13, 2026	12.58	12.58	12.58	12.58	12.58	-	11
Oct 12, 2026	12.64	12.64	12.58	12.58	12.58	-	7
Oct 9, 2026	12.58	12.58	12.58	12.58	12.58	-	1
Oct 8, 2026	12.91	12.91	12.50	12.58	12.58	-2.10%	9
Oct 6, 2026	12.75	12.85	12.75	12.85	12.85	-	101
Oct 5, 2026	13.16	13.16	12.85	12.85	12.85	-0.39%	81
Oct 1, 2026	12.28	12.90	12.28	12.90	12.90	-0.15%	3
Sep 30, 2026	13.25	13.25	12.92	12.92	12.92	-0.31%	252
Sep 29, 2026	12.96	12.96	12.96	12.96	12.96	-1.97%	14
Sep 28, 2026	13.26	13.26	13.22	13.22	13.22	1.69%	19
Sep 25, 2026	13.00	13.11	13.00	13.00	13.00	-0.84%	8
Sep 23, 2026	12.81	13.11	12.49	13.11	13.11	4.38%	5,634
Sep 22, 2026	12.56	12.56	12.56	12.56	12.56	0.48%	3
Sep 21, 2026	12.50	12.50	12.50	12.50	12.50	-3.03%	3
Sep 16, 2026	12.99	12.99	12.89	12.89	12.89	-0.85%	22
Sep 15, 2026	11.79	13.02	11.79	13.00	13.00	4.75%	2,485
Sep 11, 2026	12.41	12.41	12.41	12.41	12.41	-2.51%	25
Sep 8, 2026	13.40	13.40	12.73	12.73	12.73	-5.00%	7,156
Sep 7, 2026	13.40	13.40	13.40	13.40	13.40	-	15
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