Randstad N.V. (RANJY)
OTCMKTS
· Delayed Price · Currency is USD
20.85
+0.22 (1.08%)
May 9, 2025, 4:00 PM EDT
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 19.40 | 19.42 | 19.00 | 19.28 | 19.28 | 0.16% | 31,667 |
| Apr 14, 2025 | 19.25 | 19.62 | 19.15 | 19.25 | 19.25 | 2.07% | 39,308 |
| Apr 11, 2025 | 18.72 | 19.02 | 18.54 | 18.86 | 18.86 | 0.43% | 38,869 |
| Apr 10, 2025 | 18.64 | 18.97 | 18.41 | 18.78 | 18.78 | -0.37% | 92,750 |
| Apr 9, 2025 | 17.15 | 19.19 | 17.14 | 18.85 | 18.85 | 6.71% | 118,872 |
| Apr 8, 2025 | 17.93 | 17.93 | 17.16 | 17.66 | 17.66 | -1.00% | 47,435 |
| Apr 7, 2025 | 17.67 | 18.83 | 17.51 | 17.84 | 17.84 | -6.43% | 102,117 |
| Apr 4, 2025 | 19.22 | 19.47 | 19.07 | 19.07 | 19.07 | -4.65% | 136,762 |
| Apr 3, 2025 | 20.27 | 20.33 | 19.97 | 20.00 | 20.00 | -3.52% | 19,505 |
| Apr 2, 2025 | 20.42 | 20.73 | 20.42 | 20.73 | 20.73 | -0.05% | 10,683 |
| Apr 1, 2025 | 20.69 | 20.91 | 20.64 | 20.74 | 20.74 | -0.46% | 80,037 |
| Mar 31, 2025 | 20.86 | 20.90 | 20.39 | 20.84 | 20.84 | -7.07% | 81,658 |
| Mar 28, 2025 | 22.46 | 22.49 | 22.10 | 22.42 | 21.55 | -0.36% | 15,602 |
| Mar 27, 2025 | 22.33 | 22.88 | 22.31 | 22.50 | 21.63 | 0.49% | 7,389 |
| Mar 26, 2025 | 21.96 | 22.42 | 21.96 | 22.39 | 21.52 | 0.95% | 4,586 |
| Mar 25, 2025 | 22.05 | 22.31 | 21.68 | 22.18 | 21.32 | 2.59% | 16,839 |
| Mar 24, 2025 | 21.91 | 21.95 | 21.51 | 21.62 | 20.78 | -1.17% | 7,318 |
| Mar 21, 2025 | 21.94 | 22.02 | 21.79 | 21.88 | 21.03 | -3.46% | 17,546 |
| Mar 20, 2025 | 22.74 | 22.74 | 22.58 | 22.66 | 21.78 | -2.56% | 2,855 |
| Mar 19, 2025 | 23.36 | 23.39 | 23.18 | 23.26 | 22.35 | -2.25% | 8,836 |
| Mar 18, 2025 | 23.81 | 23.91 | 23.76 | 23.79 | 22.87 | 2.04% | 4,484 |
| Mar 17, 2025 | 23.32 | 23.36 | 23.25 | 23.32 | 22.41 | 0.54% | 14,216 |
| Mar 14, 2025 | 23.07 | 23.19 | 22.94 | 23.19 | 22.29 | 5.07% | 6,997 |
| Mar 13, 2025 | 22.01 | 22.07 | 21.96 | 22.07 | 21.21 | -2.82% | 7,242 |
| Mar 12, 2025 | 22.77 | 22.89 | 22.71 | 22.71 | 21.83 | -2.03% | 5,671 |
| Mar 11, 2025 | 23.10 | 23.27 | 22.77 | 23.18 | 22.28 | 2.16% | 6,514 |
| Mar 10, 2025 | 22.78 | 22.84 | 22.66 | 22.69 | 21.81 | -1.26% | 11,405 |
| Mar 7, 2025 | 22.69 | 22.98 | 22.61 | 22.98 | 22.09 | 0.26% | 7,976 |
| Mar 6, 2025 | 22.90 | 23.16 | 22.87 | 22.92 | 22.03 | 4.09% | 21,663 |
| Mar 5, 2025 | 21.83 | 22.09 | 21.73 | 22.02 | 21.16 | 8.31% | 6,657 |
| Mar 4, 2025 | 20.15 | 20.83 | 19.99 | 20.33 | 19.54 | -0.25% | 24,513 |
| Mar 3, 2025 | 20.61 | 20.88 | 20.21 | 20.38 | 19.59 | 1.98% | 35,411 |
| Feb 28, 2025 | 20.03 | 20.16 | 19.93 | 19.99 | 19.21 | -0.31% | 33,510 |