Round One Corporation (RNDOF)
OTCMKTS · Delayed Price · Currency is USD
5.77
-0.78 (-11.91%)
Mar 26, 2026, 4:00 PM EST
RNDOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.69% | 30 |
| Mar 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.81% | 100 |
| Mar 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 14.18% | 5 |
| Mar 13, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -16.69% | 6 |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.75% | 4 |
| Mar 9, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.89% | 450 |
| Mar 6, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -6.34% | 5 |
| Feb 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.81% | 60 |
| Feb 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.91% | 575 |
| Feb 18, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -3.92% | 30 |
| Feb 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.43% | 575 |
| 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 |