Skip to main content
Randstad N.V. (RANJY)
OTCMKTS · Delayed Price · Currency is USD
20.77
+0.25 (1.22%)
Jan 17, 2025, 4:00 PM EST

Randstad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202521.7821.7821.5821.6621.664.29%104,161
Jan 17, 202520.8820.8820.7620.7720.771.22%52,454
Jan 16, 202520.3220.6820.3220.5220.522.05%39,802
Jan 15, 202520.1620.1720.0620.1120.111.25%166,257
Jan 14, 202519.9919.9919.7819.8619.860.30%95,330
Jan 13, 202519.7719.9219.7119.8019.800.41%48,061
Jan 10, 202519.7819.8719.6819.7219.72-4.46%29,175
Jan 8, 202520.5820.6420.5020.6420.64-0.72%26,375
Jan 7, 202521.1321.1320.7720.7920.79-1.09%81,633
Jan 6, 202521.0021.3020.9721.0221.022.01%55,056
Jan 3, 202520.5120.6420.3920.6120.610.41%23,471
Jan 2, 202520.6320.6520.5020.5220.52-2.30%11,148
Dec 31, 202420.7921.0420.7921.0021.000.71%10,534
Dec 30, 202420.7421.0020.5320.8620.860.42%28,297
Dec 27, 202420.7020.8120.6420.7720.77-0.61%34,460
Dec 26, 202420.8721.0120.8220.9020.900.26%36,667
Dec 24, 202420.1820.8420.1820.8420.841.26%44,033
Dec 23, 202420.4820.6120.3420.5820.580.64%54,920
Dec 20, 202420.2520.5920.2520.4520.452.25%59,766
Dec 19, 202420.3120.3119.9420.0020.00-2.20%32,426
Dec 18, 202421.2221.2220.4520.4520.45-3.63%29,588
Dec 17, 202421.6221.6221.1921.2221.22-1.58%44,915
Dec 16, 202421.5621.6821.4821.5621.56-1.96%29,092
Dec 13, 202422.0122.1621.9121.9921.990.46%53,560
Dec 12, 202422.0422.0621.8921.8921.89-1.73%9,519
Dec 11, 202422.4222.5622.1422.2822.28-1.13%11,973
Dec 10, 202422.4822.5722.4322.5322.53-1.42%11,569
Dec 9, 202423.0523.0522.8622.8622.860.37%22,141
Dec 6, 202422.8322.9922.6922.7722.771.74%32,916
Dec 5, 202422.3122.4222.3122.3822.381.45%13,114
Dec 4, 202422.1922.2122.0522.0622.060.36%7,009
Dec 3, 202422.0722.1521.9821.9821.98-0.14%51,345
Dec 2, 202421.9822.0621.9222.0122.010.69%34,504
Nov 29, 202421.8022.0221.8021.8621.860.41%6,070
Nov 27, 202421.7121.8621.7121.7721.771.82%29,759
Nov 26, 202421.4921.5821.2421.3821.38-0.60%33,142
Nov 25, 202421.4121.6621.4121.5121.512.03%37,207
Nov 22, 202420.9121.1420.9121.0821.08-0.05%21,283
Nov 21, 202421.2021.3221.0121.0921.09-1.45%46,689
Nov 20, 202421.5221.5221.2621.4021.40-1.97%24,427
Nov 19, 202421.8521.9421.7521.8321.83-2.06%54,081
Nov 18, 202421.8622.2921.7522.2922.292.38%52,156
Nov 15, 202421.8521.9321.7721.7721.770.94%99,139
Nov 14, 202421.6221.9321.5621.5721.57-0.05%24,528
Nov 13, 202421.5421.6921.4721.5821.58-2.04%18,706
Nov 12, 202422.1322.1321.8522.0322.03-1.91%32,159
Nov 11, 202422.7122.7122.4422.4622.46-0.53%21,344
Nov 8, 202422.7822.7822.4422.5822.58-4.24%9,550
Nov 7, 202423.5923.5923.3623.5823.582.48%28,372
Nov 6, 202422.6523.0122.6023.0123.010.74%6,912
Nov 5, 202422.7923.1422.7422.8422.84-1.40%14,492
Nov 4, 202423.2723.3523.0523.1623.16-0.24%27,881
Nov 1, 202423.0423.2223.0023.2223.220.96%11,631
Oct 31, 202422.8723.0422.7523.0023.00-0.26%37,431
Oct 30, 202423.1523.1522.9823.0623.06-0.39%7,423
Oct 29, 202423.1923.2023.0823.1523.15-0.81%8,104
Oct 28, 202423.1223.3423.1223.3423.340.04%8,810
Oct 25, 202423.3323.4423.3023.3323.330.56%26,369
Oct 24, 202423.2523.2523.0923.2023.20-0.04%10,402
Oct 23, 202423.2223.3223.1123.2123.21-2.40%14,456
Oct 22, 202423.9023.9023.7323.7823.781.98%7,161
Oct 21, 202423.4123.5023.0923.3223.32-1.65%19,294
Oct 18, 202423.5323.7223.4523.7123.713.99%4,861
Oct 17, 202423.3223.3322.7822.8022.80-6.86%16,549
Oct 16, 202424.3624.4924.0424.4824.482.60%12,965
Oct 15, 202424.1624.3423.8623.8623.86-0.59%3,815
Oct 14, 202423.7724.0123.7724.0024.00-0.07%16,693
Oct 11, 202424.0424.0623.7524.0224.022.04%11,093
Oct 10, 202423.7023.8723.5423.5423.54-3.29%6,149
Oct 9, 202424.4224.7224.3424.3424.340.29%16,839
Oct 8, 202424.2124.3024.0524.2724.27-1.38%4,712
Oct 7, 202424.5024.7124.2424.6124.610.86%18,233
Oct 4, 202424.0724.4524.0724.4024.400.95%1,921
Oct 3, 202424.2624.3823.9324.1724.17-0.62%6,889
Oct 2, 202424.0924.3523.8724.3224.320.34%3,680
Oct 1, 202424.1724.5224.0024.2424.24-1.19%3,210
Sep 30, 202424.6924.9724.5324.5324.53-0.65%3,867
Sep 27, 202424.6925.1424.6924.6924.69-1.63%3,019
Sep 26, 202424.8025.1024.7125.1024.436.15%4,806
Sep 25, 202423.7523.8223.6523.6522.54-2.25%4,983
Sep 24, 202424.0324.1923.8824.1923.050.33%3,722
Sep 23, 202424.2824.2824.1024.1122.98-1.65%7,804
Sep 20, 202424.4724.5324.4724.5223.36-1.47%2,927
Sep 19, 202424.7924.8824.7924.8823.711.26%4,442
Sep 18, 202424.2124.5724.0824.5723.423.06%3,058
Sep 17, 202424.1124.1323.8423.8422.720.42%5,912
Sep 16, 202423.7023.7423.5823.7422.631.58%3,472
Sep 13, 202423.3823.3823.2923.3722.271.10%4,342
Sep 12, 202422.9223.1522.8723.1222.030.72%6,077
Sep 11, 202422.8822.9922.7322.9521.87-0.91%12,170
Sep 10, 202423.0723.1622.9323.1622.07-1.07%29,591
Sep 9, 202423.3323.4123.2523.4122.310.99%11,468
Sep 6, 202423.8223.8223.1723.1822.09-3.86%12,121
Sep 5, 202424.0724.1824.0324.1122.981.82%7,374
Sep 4, 202423.5423.7123.5323.6822.57-0.04%5,935
Sep 3, 202423.7523.8323.6923.6922.58-1.54%15,302
Aug 30, 202424.1524.2423.9724.0622.93-0.21%23,362
Aug 29, 202424.1324.1724.0924.1122.98-0.33%8,678
Aug 28, 202424.1324.2324.1324.1923.05-0.70%3,295
Aug 27, 202424.3024.3824.2524.3623.220.62%8,485