Randstad N.V. (RANJY)
OTCMKTS
· Delayed Price · Currency is USD
22.93
+0.43 (1.89%)
Jun 27, 2025, 3:56 PM EDT
Randstad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 17, 2025 | 21.95 | 22.02 | 21.81 | 21.81 | 21.81 | -1.42% | 4,777 |
Jun 16, 2025 | 22.34 | 22.34 | 22.11 | 22.12 | 22.12 | 2.07% | 5,871 |
Jun 13, 2025 | 21.77 | 21.78 | 21.67 | 21.67 | 21.67 | -2.11% | 7,432 |
Jun 12, 2025 | 22.08 | 22.16 | 22.08 | 22.14 | 22.14 | 0.31% | 2,717 |
Jun 11, 2025 | 22.10 | 22.10 | 22.05 | 22.07 | 22.07 | 0.32% | 4,626 |
Jun 10, 2025 | 21.88 | 22.01 | 21.88 | 22.00 | 22.00 | 3.68% | 2,430 |
Jun 9, 2025 | 21.08 | 21.24 | 21.08 | 21.22 | 21.22 | 2.27% | 4,635 |
Jun 6, 2025 | 20.70 | 20.79 | 20.70 | 20.75 | 20.75 | 0.63% | 2,363 |
Jun 5, 2025 | 20.82 | 20.82 | 20.62 | 20.62 | 20.62 | -1.62% | 5,056 |
Jun 4, 2025 | 20.92 | 21.11 | 20.92 | 20.96 | 20.96 | 1.16% | 4,383 |
Jun 3, 2025 | 20.52 | 20.73 | 20.52 | 20.72 | 20.72 | -1.07% | 8,124 |
Jun 2, 2025 | 20.68 | 20.99 | 20.68 | 20.95 | 20.95 | 0.14% | 11,444 |
May 30, 2025 | 21.02 | 21.07 | 20.87 | 20.92 | 20.92 | -0.36% | 6,364 |
May 29, 2025 | 21.04 | 21.04 | 20.91 | 20.99 | 20.99 | 1.04% | 4,248 |
May 28, 2025 | 20.84 | 20.84 | 20.71 | 20.77 | 20.77 | -1.97% | 6,248 |
May 27, 2025 | 21.15 | 21.19 | 21.12 | 21.19 | 21.19 | 1.95% | 5,690 |
May 23, 2025 | 20.74 | 20.81 | 20.72 | 20.79 | 20.79 | -0.50% | 3,902 |
May 22, 2025 | 20.88 | 20.95 | 20.86 | 20.89 | 20.89 | -0.95% | 9,479 |
May 21, 2025 | 21.28 | 21.28 | 21.05 | 21.09 | 21.09 | -1.77% | 2,193 |
May 20, 2025 | 21.40 | 21.47 | 21.39 | 21.47 | 21.47 | 0.93% | 8,969 |
May 19, 2025 | 21.24 | 21.27 | 21.24 | 21.27 | 21.27 | -0.22% | 4,065 |
May 16, 2025 | 21.11 | 21.32 | 21.04 | 21.32 | 21.32 | - | 7,048 |
May 15, 2025 | 21.23 | 21.33 | 21.23 | 21.32 | 21.32 | -0.37% | 5,018 |
May 14, 2025 | 21.47 | 21.47 | 21.40 | 21.40 | 21.40 | -0.56% | 2,955 |
May 13, 2025 | 21.38 | 21.56 | 21.38 | 21.52 | 21.52 | 1.56% | 18,308 |
May 12, 2025 | 21.06 | 21.19 | 21.06 | 21.19 | 21.19 | 1.66% | 6,872 |
May 9, 2025 | 20.94 | 20.97 | 20.83 | 20.85 | 20.85 | 1.14% | 11,745 |
May 8, 2025 | 20.65 | 20.69 | 20.58 | 20.61 | 20.61 | 2.38% | 6,246 |
May 7, 2025 | 20.04 | 20.35 | 20.02 | 20.13 | 20.13 | -0.49% | 7,576 |
May 6, 2025 | 20.18 | 20.23 | 20.13 | 20.23 | 20.23 | 0.58% | 2,889 |
May 5, 2025 | 20.19 | 20.19 | 20.07 | 20.11 | 20.11 | -0.97% | 6,198 |
May 2, 2025 | 20.32 | 20.38 | 20.31 | 20.31 | 20.31 | 0.74% | 4,085 |
May 1, 2025 | 20.21 | 20.41 | 19.67 | 20.16 | 20.16 | 0.70% | 9,884 |
Apr 30, 2025 | 19.64 | 20.02 | 19.64 | 20.02 | 20.02 | 1.04% | 13,076 |
Apr 29, 2025 | 20.13 | 20.41 | 19.76 | 19.81 | 19.81 | -1.38% | 7,266 |
Apr 28, 2025 | 20.15 | 20.19 | 20.07 | 20.09 | 20.09 | 0.42% | 11,675 |
Apr 25, 2025 | 19.69 | 20.03 | 19.69 | 20.01 | 20.01 | 0.20% | 2,403 |
Apr 24, 2025 | 19.95 | 19.99 | 19.88 | 19.97 | 19.97 | -0.82% | 5,122 |
Apr 23, 2025 | 20.43 | 20.56 | 20.12 | 20.13 | 20.13 | 6.62% | 22,015 |
Apr 22, 2025 | 18.54 | 19.10 | 18.54 | 18.88 | 18.88 | 2.11% | 37,191 |
Apr 21, 2025 | 19.28 | 19.28 | 18.30 | 18.49 | 18.49 | -1.39% | 36,349 |
Apr 17, 2025 | 18.77 | 19.07 | 18.69 | 18.75 | 18.75 | -2.09% | 16,380 |
Apr 16, 2025 | 19.30 | 19.38 | 19.12 | 19.15 | 19.15 | -0.67% | 16,327 |