Round One Corporation (RNDOF)
OTCMKTS · Delayed Price · Currency is USD
7.65
0.00 (0.00%)
Jul 29, 2026, 9:43 AM EST
RNDOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.20% | 26 |
| Aug 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 5.07% | 100 |
| Jul 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,000 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.81% | 300 |
| Jul 22, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 11.71% | 125 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 12.90% | 100 |
| Jun 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 12.62% | 7 |
| Jun 2, 2026 | 5.79 | 5.79 | 5.51 | 5.51 | 5.51 | -9.75% | 7 |
| Jun 1, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 2.31% | 132 |
| May 29, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.09% | 6 |
| May 18, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 35 |
| May 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.93% | 8 |
| Apr 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 480 |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.74% | 5,000 |
| Apr 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | 20 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 7.34% | 12 |
| Apr 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 10 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -8.15% | 150 |
| 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 | -4.42% | 575 |