Round One Corporation (RNDOF)
OTCMKTS
· Delayed Price · Currency is USD
7.00
+0.51 (7.86%)
May 20, 2025, 1:05 PM EDT
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.86% | 1,080 |
| May 19, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5.53% | 1 |
| May 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 19 |
| May 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 25 |
| May 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | 100 |
| Apr 30, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 24, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 23, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 5.30% | 500 |
| Apr 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 907 |
| Apr 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -16.43% | 100 |
| Apr 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 3,000 |
| Mar 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.96% | 70 |
| Mar 26, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Mar 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Mar 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Mar 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Mar 20, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Mar 19, 2025 | 7.19 | 7.57 | 7.19 | 7.57 | 7.57 | 6.66% | 230 |
| Mar 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 3,819 |
| Mar 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | 100 |