Randstad N.V. (RANJY)
OTCMKTS · Delayed Price · Currency is USD
21.58
-0.03 (-0.14%)
Oct 7, 2025, 12:39 PM EDT
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.52 | 21.58 | 21.51 | 21.58 | - | -0.14% | 4,099 |
| Oct 6, 2025 | 21.56 | 21.63 | 21.55 | 21.61 | 21.61 | -0.67% | 7,188 |
| Oct 3, 2025 | 21.59 | 21.78 | 21.59 | 21.76 | 21.76 | 1.33% | 3,082 |
| Oct 2, 2025 | 21.36 | 21.47 | 21.32 | 21.47 | 21.47 | 0.40% | 4,197 |
| Oct 1, 2025 | 21.43 | 21.45 | 21.30 | 21.39 | 21.39 | 0.73% | 4,313 |
| Sep 30, 2025 | 21.12 | 21.23 | 21.11 | 21.23 | 21.23 | 0.57% | 14,278 |
| Sep 29, 2025 | 21.13 | 21.17 | 21.10 | 21.11 | 21.11 | -0.38% | 7,857 |
| Sep 26, 2025 | 21.05 | 21.19 | 21.05 | 21.19 | 21.19 | 2.74% | 8,930 |
| Sep 25, 2025 | 20.69 | 20.69 | 20.50 | 20.63 | 20.63 | -2.44% | 10,829 |
| Sep 24, 2025 | 21.12 | 21.14 | 21.08 | 21.14 | 21.14 | 2.47% | 7,337 |
| Sep 23, 2025 | 20.88 | 20.88 | 20.63 | 20.63 | 20.63 | -0.29% | 10,633 |
| Sep 22, 2025 | 20.59 | 20.72 | 20.49 | 20.69 | 20.69 | 0.80% | 14,810 |
| Sep 19, 2025 | 20.41 | 20.53 | 20.41 | 20.53 | 20.53 | -1.17% | 12,064 |
| Sep 18, 2025 | 20.82 | 20.84 | 20.67 | 20.77 | 20.77 | -1.66% | 5,710 |
| Sep 17, 2025 | 21.16 | 21.32 | 21.01 | 21.12 | 21.12 | -0.24% | 9,429 |
| Sep 16, 2025 | 21.24 | 21.24 | 21.06 | 21.17 | 21.17 | -1.99% | 4,325 |
| Sep 15, 2025 | 21.62 | 21.63 | 21.58 | 21.60 | 21.60 | 0.71% | 4,568 |
| Sep 12, 2025 | 21.40 | 21.45 | 21.35 | 21.45 | 21.45 | -1.17% | 4,744 |
| Sep 11, 2025 | 21.72 | 21.72 | 21.59 | 21.70 | 21.70 | 0.74% | 4,367 |
| Sep 10, 2025 | 21.34 | 21.59 | 21.34 | 21.54 | 21.54 | -2.97% | 4,399 |
| Sep 9, 2025 | 22.22 | 22.24 | 22.18 | 22.20 | 22.20 | -1.00% | 4,521 |
| Sep 8, 2025 | 22.36 | 22.43 | 22.36 | 22.43 | 22.43 | -0.69% | 12,518 |
| Sep 5, 2025 | 22.58 | 22.58 | 22.46 | 22.58 | 22.58 | -0.91% | 3,890 |
| Sep 4, 2025 | 22.70 | 22.79 | 22.68 | 22.79 | 22.79 | 0.39% | 9,565 |
| Sep 3, 2025 | 22.65 | 22.74 | 22.62 | 22.70 | 22.70 | 1.25% | 6,681 |
| Sep 2, 2025 | 22.65 | 22.65 | 22.34 | 22.42 | 22.42 | -5.02% | 3,209 |
| Aug 29, 2025 | 23.56 | 23.63 | 23.42 | 23.61 | 23.61 | 0.92% | 2,886 |
| Aug 28, 2025 | 23.39 | 23.43 | 23.36 | 23.39 | 23.39 | 0.21% | 4,359 |
| Aug 27, 2025 | 23.35 | 23.36 | 23.34 | 23.34 | 23.34 | -0.77% | 2,154 |
| Aug 26, 2025 | 23.63 | 23.64 | 23.43 | 23.52 | 23.52 | -2.40% | 3,174 |
| Aug 25, 2025 | 24.37 | 24.37 | 24.08 | 24.10 | 24.10 | -1.03% | 2,491 |
| Aug 22, 2025 | 23.96 | 24.38 | 23.96 | 24.35 | 24.35 | 3.13% | 3,374 |
| Aug 21, 2025 | 23.64 | 23.64 | 23.61 | 23.61 | 23.61 | -1.46% | 2,311 |
| Aug 20, 2025 | 23.96 | 24.00 | 23.96 | 23.96 | 23.96 | 0.05% | 3,210 |
| Aug 19, 2025 | 24.00 | 24.03 | 23.92 | 23.95 | 23.95 | 2.03% | 5,334 |
| Aug 18, 2025 | 23.50 | 23.50 | 23.45 | 23.47 | 23.47 | -1.68% | 6,712 |
| Aug 15, 2025 | 23.97 | 23.97 | 23.85 | 23.87 | 23.87 | -0.26% | 1,924 |
| Aug 14, 2025 | 23.85 | 23.93 | 23.79 | 23.93 | 23.93 | -0.40% | 2,140 |
| Aug 13, 2025 | 23.91 | 24.03 | 23.91 | 24.03 | 24.03 | -0.02% | 911 |
| Aug 12, 2025 | 23.86 | 24.04 | 23.86 | 24.04 | 24.04 | 0.82% | 3,245 |
| Aug 11, 2025 | 23.92 | 23.92 | 23.80 | 23.84 | 23.84 | -1.93% | 2,611 |
| Aug 8, 2025 | 24.30 | 24.40 | 24.24 | 24.31 | 24.31 | 0.37% | 2,365 |
| Aug 7, 2025 | 24.24 | 24.24 | 24.11 | 24.22 | 24.22 | 2.24% | 9,094 |
| Aug 6, 2025 | 23.77 | 23.77 | 23.69 | 23.69 | 23.69 | 1.94% | 1,935 |
| Aug 5, 2025 | 23.23 | 23.24 | 23.20 | 23.24 | 23.24 | -1.06% | 2,965 |
| Aug 4, 2025 | 23.36 | 23.49 | 23.30 | 23.49 | 23.49 | 0.09% | 3,824 |
| Aug 1, 2025 | 23.25 | 23.47 | 23.25 | 23.47 | 23.47 | -1.22% | 3,473 |
| Jul 31, 2025 | 23.96 | 23.99 | 23.76 | 23.76 | 23.76 | -1.12% | 10,344 |
| Jul 30, 2025 | 24.27 | 24.32 | 24.03 | 24.03 | 24.03 | -2.71% | 6,578 |
| Jul 29, 2025 | 24.80 | 24.81 | 24.58 | 24.70 | 24.70 | -1.59% | 36,563 |