Round One Corporation (RNDOF)
OTCMKTS · Delayed Price · Currency is USD
7.10
-0.09 (-1.25%)
Feb 5, 2026, 4:00 PM EST
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.13% | 125 |
| Feb 2, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | 500 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 200 |
| Jan 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 63 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.00% | 135 |
| Dec 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.66% | 100 |
| Dec 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.08% | 250 |
| Dec 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 60 |
| Nov 21, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 100 |
| Nov 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -8.40% | 1 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 1,000 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.91% | 285 |
| Oct 30, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -3.75% | 107 |
| Oct 29, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 5.92% | 60 |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -21.11% | 150 |
| Oct 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 33 |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 1,000 |
| Sep 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.34% | 6 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -5.75% | 106 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.39 | 9.39 | 9.39 | -7.59% | 530 |
| Sep 2, 2025 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | -8.05% | 902 |
| Aug 20, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 5.24% | 150 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -9.09% | 100 |