Randstad N.V. (RANJY)
OTCMKTS
· Delayed Price · Currency is USD
20.73
-1.69 (-7.55%)
Mar 31, 2025, 3:01 PM EST
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.46 | 22.49 | 22.10 | 22.42 | 22.42 | -0.36% | 15,602 |
| Mar 27, 2025 | 22.33 | 22.88 | 22.31 | 22.50 | 22.50 | 0.49% | 7,389 |
| Mar 26, 2025 | 21.96 | 22.42 | 21.96 | 22.39 | 22.39 | 0.95% | 4,586 |
| Mar 25, 2025 | 22.05 | 22.31 | 21.68 | 22.18 | 22.18 | 2.59% | 16,839 |
| Mar 24, 2025 | 21.91 | 21.95 | 21.51 | 21.62 | 21.62 | -1.17% | 7,318 |
| Mar 21, 2025 | 21.94 | 22.02 | 21.79 | 21.88 | 21.88 | -3.46% | 17,546 |
| Mar 20, 2025 | 22.74 | 22.74 | 22.58 | 22.66 | 22.66 | -2.56% | 2,855 |
| Mar 19, 2025 | 23.36 | 23.39 | 23.18 | 23.26 | 23.26 | -2.25% | 8,836 |
| Mar 18, 2025 | 23.81 | 23.91 | 23.76 | 23.79 | 23.79 | 2.04% | 4,484 |
| Mar 17, 2025 | 23.32 | 23.36 | 23.25 | 23.32 | 23.32 | 0.54% | 14,216 |
| Mar 14, 2025 | 23.07 | 23.19 | 22.94 | 23.19 | 23.19 | 5.07% | 6,997 |
| Mar 13, 2025 | 22.01 | 22.07 | 21.96 | 22.07 | 22.07 | -2.82% | 7,242 |
| Mar 12, 2025 | 22.77 | 22.89 | 22.71 | 22.71 | 22.71 | -2.03% | 5,671 |
| Mar 11, 2025 | 23.10 | 23.27 | 22.77 | 23.18 | 23.18 | 2.16% | 6,514 |
| Mar 10, 2025 | 22.78 | 22.84 | 22.66 | 22.69 | 22.69 | -1.26% | 11,405 |
| Mar 7, 2025 | 22.69 | 22.98 | 22.61 | 22.98 | 22.98 | 0.26% | 7,976 |
| Mar 6, 2025 | 22.90 | 23.16 | 22.87 | 22.92 | 22.92 | 4.09% | 21,663 |
| Mar 5, 2025 | 21.83 | 22.09 | 21.73 | 22.02 | 22.02 | 8.31% | 6,657 |
| Mar 4, 2025 | 20.15 | 20.83 | 19.99 | 20.33 | 20.33 | -0.25% | 24,513 |
| Mar 3, 2025 | 20.61 | 20.88 | 20.21 | 20.38 | 20.38 | 1.98% | 35,411 |
| Feb 28, 2025 | 20.03 | 20.16 | 19.93 | 19.99 | 19.99 | -0.31% | 33,510 |
| Feb 27, 2025 | 20.15 | 20.22 | 19.96 | 20.05 | 20.05 | -3.62% | 5,337 |
| Feb 26, 2025 | 21.21 | 21.21 | 20.80 | 20.80 | 20.80 | 5.32% | 34,579 |
| Feb 25, 2025 | 20.03 | 20.04 | 19.75 | 19.75 | 19.75 | -1.05% | 23,427 |
| Feb 24, 2025 | 19.95 | 20.06 | 19.94 | 19.96 | 19.96 | 1.27% | 35,235 |
| Feb 21, 2025 | 19.93 | 19.98 | 19.70 | 19.71 | 19.71 | -1.92% | 11,212 |
| Feb 20, 2025 | 19.91 | 20.12 | 19.91 | 20.10 | 20.10 | 1.33% | 41,190 |
| Feb 19, 2025 | 19.74 | 19.88 | 19.74 | 19.83 | 19.83 | -0.24% | 35,695 |
| Feb 18, 2025 | 20.07 | 20.10 | 19.85 | 19.88 | 19.88 | 0.26% | 38,863 |
| Feb 14, 2025 | 19.74 | 19.95 | 19.74 | 19.83 | 19.83 | 1.97% | 15,117 |
| Feb 13, 2025 | 19.68 | 19.69 | 19.30 | 19.45 | 19.45 | -3.83% | 14,018 |
| Feb 12, 2025 | 20.13 | 20.59 | 20.07 | 20.22 | 20.22 | -5.16% | 9,550 |
| Feb 11, 2025 | 21.44 | 21.56 | 21.24 | 21.32 | 21.32 | 0.90% | 12,790 |
| Feb 10, 2025 | 21.19 | 21.19 | 21.09 | 21.13 | 21.13 | -1.24% | 8,739 |
| Feb 7, 2025 | 21.60 | 21.61 | 21.39 | 21.40 | 21.40 | -2.04% | 18,284 |
| Feb 6, 2025 | 21.88 | 21.88 | 21.76 | 21.84 | 21.84 | 0.46% | 6,968 |
| Feb 5, 2025 | 21.65 | 21.77 | 21.61 | 21.74 | 21.74 | 0.23% | 5,165 |
| Feb 4, 2025 | 21.66 | 21.76 | 21.61 | 21.69 | 21.69 | 2.07% | 5,894 |
| Feb 3, 2025 | 21.00 | 21.36 | 21.00 | 21.25 | 21.25 | -1.48% | 15,605 |
| Jan 31, 2025 | 21.68 | 21.81 | 21.56 | 21.57 | 21.57 | -1.24% | 5,609 |
| Jan 30, 2025 | 21.59 | 21.84 | 21.59 | 21.84 | 21.84 | -0.73% | 7,145 |
| Jan 29, 2025 | 21.94 | 22.01 | 21.91 | 22.00 | 22.00 | -0.45% | 4,416 |
| Jan 28, 2025 | 22.07 | 22.18 | 21.93 | 22.10 | 22.10 | -0.95% | 9,297 |
| Jan 27, 2025 | 22.04 | 22.39 | 21.79 | 22.31 | 22.31 | 1.33% | 20,280 |
| Jan 24, 2025 | 21.92 | 22.10 | 21.90 | 22.02 | 22.02 | 3.57% | 12,024 |
| Jan 23, 2025 | 21.24 | 21.30 | 21.22 | 21.26 | 21.26 | -0.19% | 12,094 |
| Jan 22, 2025 | 21.62 | 21.62 | 21.30 | 21.30 | 21.30 | -1.66% | 24,861 |
| Jan 21, 2025 | 21.78 | 21.78 | 21.58 | 21.66 | 21.66 | 4.29% | 104,161 |
| Jan 17, 2025 | 20.88 | 20.88 | 20.76 | 20.77 | 20.77 | 1.22% | 52,454 |
| Jan 16, 2025 | 20.32 | 20.68 | 20.32 | 20.52 | 20.52 | 2.05% | 39,802 |