Randstad N.V. (RANJY)
OTCMKTS · Delayed Price · Currency is USD
23.16
-0.26 (-1.11%)
Sep 1, 2026, 3:58 PM EST
RANJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23.45 | 23.45 | 23.15 | 23.16 | 23.16 | -1.11% | 15,362 |
| Aug 31, 2026 | 23.31 | 23.45 | 23.31 | 23.42 | 23.42 | 1.21% | 5,526 |
| Aug 28, 2026 | 23.43 | 23.43 | 23.14 | 23.14 | 23.14 | 0.17% | 2,538 |
| Aug 27, 2026 | 22.99 | 23.10 | 22.99 | 23.10 | 23.10 | -0.03% | 4,463 |
| Aug 26, 2026 | 23.41 | 23.41 | 23.08 | 23.11 | 23.11 | -0.39% | 2,336 |
| Aug 25, 2026 | 22.99 | 23.22 | 22.99 | 23.20 | 23.20 | 0.51% | 3,285 |
| Aug 24, 2026 | 23.12 | 23.12 | 23.04 | 23.08 | 23.08 | -0.62% | 1,479 |
| Aug 21, 2026 | 23.01 | 23.23 | 23.01 | 23.23 | 23.23 | 1.20% | 2,390 |
| Aug 20, 2026 | 22.83 | 22.97 | 22.78 | 22.95 | 22.95 | 0.04% | 3,876 |
| Aug 19, 2026 | 22.92 | 22.98 | 22.88 | 22.94 | 22.94 | 3.10% | 2,067 |
| Aug 18, 2026 | 22.27 | 22.37 | 22.23 | 22.25 | 22.25 | -0.63% | 3,706 |
| Aug 17, 2026 | 22.58 | 22.68 | 22.39 | 22.39 | 22.39 | -1.47% | 5,090 |
| Aug 14, 2026 | 23.03 | 23.03 | 22.65 | 22.73 | 22.73 | 1.22% | 3,404 |
| Aug 13, 2026 | 22.22 | 22.50 | 22.21 | 22.45 | 22.45 | 1.59% | 13,068 |
| Aug 12, 2026 | 22.28 | 22.31 | 22.10 | 22.10 | 22.10 | -2.65% | 4,142 |
| Aug 11, 2026 | 22.63 | 22.78 | 22.55 | 22.70 | 22.70 | - | 32,358 |
| Aug 10, 2026 | 22.50 | 22.72 | 22.43 | 22.70 | 22.70 | 1.34% | 3,318 |
| Aug 7, 2026 | 22.15 | 22.50 | 22.14 | 22.40 | 22.40 | 3.37% | 6,534 |
| Aug 6, 2026 | 21.80 | 21.80 | 21.48 | 21.67 | 21.67 | -2.17% | 10,253 |
| Aug 5, 2026 | 22.03 | 22.15 | 21.83 | 22.15 | 22.15 | 1.98% | 4,952 |
| Aug 4, 2026 | 21.64 | 21.78 | 21.62 | 21.72 | 21.72 | 0.51% | 4,983 |
| Aug 3, 2026 | 21.54 | 21.72 | 21.53 | 21.61 | 21.61 | 2.90% | 21,393 |
| Jul 31, 2026 | 20.77 | 21.03 | 20.67 | 21.00 | 21.00 | 0.38% | 11,398 |
| Jul 30, 2026 | 21.57 | 21.57 | 20.92 | 20.92 | 20.92 | -5.60% | 18,303 |
| Jul 29, 2026 | 21.74 | 22.21 | 21.74 | 22.16 | 22.16 | 1.53% | 87,756 |
| Jul 28, 2026 | 21.10 | 21.87 | 21.10 | 21.83 | 21.83 | 3.77% | 2,703 |
| Jul 27, 2026 | 20.94 | 21.07 | 20.94 | 21.03 | 21.03 | 1.90% | 13,804 |
| Jul 24, 2026 | 20.07 | 20.64 | 20.07 | 20.64 | 20.64 | 2.03% | 2,976 |
| Jul 23, 2026 | 20.79 | 20.81 | 20.16 | 20.23 | 20.23 | -2.36% | 10,752 |
| Jul 22, 2026 | 20.54 | 20.89 | 20.48 | 20.72 | 20.72 | 14.51% | 277,218 |
| Jul 21, 2026 | 18.17 | 18.29 | 18.01 | 18.10 | 18.09 | -2.95% | 3,389 |
| Jul 20, 2026 | 18.81 | 18.83 | 18.63 | 18.65 | 18.65 | 0.19% | 15,910 |
| Jul 17, 2026 | 18.73 | 18.89 | 18.56 | 18.61 | 18.61 | 0.54% | 12,118 |
| Jul 16, 2026 | 17.63 | 18.71 | 17.62 | 18.51 | 18.51 | 7.34% | 18,574 |
| Jul 15, 2026 | 16.91 | 17.28 | 16.91 | 17.25 | 17.25 | 1.24% | 3,829 |
| Jul 14, 2026 | 17.12 | 17.28 | 17.03 | 17.03 | 17.03 | -0.97% | 17,379 |
| Jul 13, 2026 | 17.03 | 17.34 | 17.03 | 17.20 | 17.20 | 5.59% | 12,794 |
| Jul 10, 2026 | 16.19 | 16.41 | 16.15 | 16.29 | 16.29 | 3.43% | 8,056 |
| Jul 9, 2026 | 15.85 | 16.00 | 15.75 | 15.75 | 15.75 | -1.40% | 6,880 |
| Jul 8, 2026 | 15.86 | 15.99 | 15.77 | 15.97 | 15.97 | -1.57% | 3,918 |
| Jul 7, 2026 | 16.26 | 16.28 | 16.18 | 16.23 | 16.23 | 0.43% | 9,575 |
| Jul 6, 2026 | 16.05 | 16.18 | 16.05 | 16.16 | 16.16 | 3.86% | 9,121 |
| Jul 2, 2026 | 15.45 | 15.71 | 15.45 | 15.56 | 15.56 | 2.64% | 15,207 |
| Jul 1, 2026 | 14.59 | 15.18 | 14.59 | 15.16 | 15.16 | 5.72% | 62,926 |
| Jun 30, 2026 | 14.55 | 14.62 | 14.33 | 14.34 | 14.34 | -3.89% | 30,988 |
| Jun 29, 2026 | 14.89 | 14.95 | 14.80 | 14.92 | 14.92 | 0.95% | 38,980 |
| Jun 26, 2026 | 14.21 | 14.82 | 14.21 | 14.78 | 14.78 | 0.38% | 16,404 |
| Jun 25, 2026 | 14.85 | 14.92 | 14.70 | 14.72 | 14.72 | 0.44% | 13,912 |
| Jun 24, 2026 | 14.74 | 14.96 | 14.66 | 14.66 | 14.66 | -2.46% | 20,960 |
| Jun 23, 2026 | 14.99 | 15.10 | 14.99 | 15.03 | 15.03 | 0.07% | 30,652 |