Randstad N.V. (RANJY)
OTCMKTS · Delayed Price · Currency is USD
23.61
+0.22 (0.92%)
Aug 29, 2025, 3:58 PM EDT
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 24.91 | 25.19 | 24.77 | 25.10 | 25.10 | -1.53% | 127,460 |
| Jul 25, 2025 | 25.39 | 25.50 | 25.39 | 25.49 | 25.49 | 3.07% | 9,282 |
| Jul 24, 2025 | 24.68 | 24.93 | 24.68 | 24.73 | 24.73 | 2.04% | 4,966 |
| Jul 23, 2025 | 24.06 | 24.24 | 23.90 | 24.24 | 24.24 | -1.14% | 1,699 |
| Jul 22, 2025 | 24.59 | 24.59 | 24.52 | 24.52 | 24.52 | -1.03% | 1,220 |
| Jul 21, 2025 | 24.68 | 24.77 | 24.68 | 24.77 | 24.77 | 0.28% | 1,949 |
| Jul 18, 2025 | 24.78 | 24.78 | 24.70 | 24.70 | 24.70 | 1.48% | 2,172 |
| Jul 17, 2025 | 24.25 | 24.34 | 24.21 | 24.34 | 24.34 | 0.08% | 865 |
| Jul 16, 2025 | 24.09 | 24.32 | 24.06 | 24.32 | 24.32 | 0.41% | 3,739 |
| Jul 15, 2025 | 24.50 | 24.50 | 24.21 | 24.22 | 24.22 | 0.75% | 3,676 |
| Jul 14, 2025 | 24.06 | 24.08 | 24.04 | 24.04 | 24.04 | -0.99% | 1,872 |
| Jul 11, 2025 | 24.14 | 24.29 | 24.14 | 24.28 | 24.28 | -0.86% | 1,683 |
| Jul 10, 2025 | 24.54 | 24.56 | 24.41 | 24.49 | 24.49 | 0.95% | 6,167 |
| Jul 9, 2025 | 24.23 | 24.31 | 24.23 | 24.26 | 24.26 | -0.78% | 5,381 |
| Jul 8, 2025 | 24.12 | 24.52 | 24.12 | 24.45 | 24.45 | 1.96% | 5,888 |
| Jul 7, 2025 | 24.13 | 24.17 | 23.95 | 23.98 | 23.98 | -0.02% | 2,045 |
| Jul 3, 2025 | 24.33 | 24.33 | 23.99 | 23.99 | 23.99 | -1.32% | 1,345 |
| Jul 2, 2025 | 24.03 | 24.32 | 24.03 | 24.31 | 24.31 | 3.21% | 4,059 |
| Jul 1, 2025 | 23.22 | 23.55 | 23.22 | 23.55 | 23.55 | 2.21% | 2,352 |
| Jun 30, 2025 | 23.02 | 23.10 | 23.02 | 23.04 | 23.04 | 0.68% | 2,021 |
| Jun 27, 2025 | 22.88 | 22.99 | 22.82 | 22.89 | 22.89 | 1.69% | 3,212 |
| Jun 26, 2025 | 22.50 | 22.51 | 22.48 | 22.51 | 22.51 | 3.62% | 2,074 |
| Jun 25, 2025 | 21.73 | 21.73 | 21.59 | 21.72 | 21.72 | -0.79% | 3,382 |
| Jun 24, 2025 | 21.76 | 21.89 | 21.76 | 21.89 | 21.89 | 3.85% | 5,343 |
| Jun 23, 2025 | 20.76 | 21.08 | 20.76 | 21.08 | 21.08 | 1.54% | 7,917 |
| Jun 20, 2025 | 21.06 | 21.08 | 20.76 | 20.76 | 20.76 | -4.91% | 3,441 |
| Jun 18, 2025 | 21.56 | 21.83 | 21.56 | 21.83 | 21.83 | 0.13% | 3,031 |