Rand Worldwide, Inc. (RWWI)
OTCMKTS
· Delayed Price · Currency is USD
15.00
0.00 (0.00%)
Apr 17, 2025, 3:46 PM EDT
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | - | -1.00% | 500 |
| Apr 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,100 |
| Apr 15, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | 1,200 |
| Apr 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,503 |
| Apr 11, 2025 | 15.03 | 15.03 | 15.00 | 15.00 | 15.00 | -0.13% | 4,000 |
| Apr 10, 2025 | 15.01 | 15.02 | 15.00 | 15.02 | 15.02 | -1.77% | 23,351 |
| Apr 9, 2025 | 13.85 | 15.29 | 13.75 | 15.29 | 15.29 | 5.59% | 3,760 |
| Apr 8, 2025 | 14.00 | 14.48 | 14.00 | 14.48 | 14.48 | -0.22% | 1,250 |
| Apr 7, 2025 | 14.51 | 14.70 | 14.00 | 14.51 | 14.51 | -0.19% | 7,321 |
| Apr 4, 2025 | 14.64 | 14.75 | 14.54 | 14.54 | 14.54 | -4.15% | 1,527 |
| Apr 3, 2025 | 15.30 | 15.30 | 15.17 | 15.17 | 15.17 | -1.26% | 2,200 |
| Apr 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Apr 1, 2025 | 15.55 | 15.55 | 15.30 | 15.36 | 15.36 | 0.29% | 6,605 |
| Mar 31, 2025 | 15.40 | 15.40 | 15.20 | 15.32 | 15.32 | -1.48% | 2,795 |
| Mar 28, 2025 | 15.78 | 15.78 | 15.55 | 15.55 | 15.55 | -1.89% | 2,137 |
| Mar 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Mar 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Mar 25, 2025 | 15.51 | 15.85 | 15.30 | 15.85 | 15.85 | 0.44% | 7,000 |
| Mar 24, 2025 | 15.50 | 15.80 | 15.30 | 15.78 | 15.78 | 3.14% | 4,000 |
| Mar 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 15 |
| Mar 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 300 |
| Mar 19, 2025 | 15.50 | 15.55 | 15.50 | 15.50 | 15.50 | 1.71% | 2,397 |
| Mar 18, 2025 | 15.55 | 15.55 | 15.24 | 15.24 | 15.24 | -1.68% | 4,842 |
| Mar 17, 2025 | 15.17 | 15.50 | 15.17 | 15.50 | 15.50 | - | 4,801 |
| Mar 14, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 4,848 |
| Mar 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 100 |
| Mar 12, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.50% | 7,225 |
| Mar 11, 2025 | 15.99 | 15.99 | 15.58 | 15.58 | 15.58 | -2.64% | 4,101 |
| Mar 10, 2025 | 16.15 | 16.20 | 16.00 | 16.00 | 16.00 | -0.65% | 2,630 |
| Mar 7, 2025 | 15.67 | 16.15 | 15.67 | 16.11 | 16.11 | 0.97% | 1,800 |
| Mar 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Mar 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.85% | 363 |
| Mar 4, 2025 | 16.21 | 16.52 | 16.21 | 16.25 | 16.25 | -1.52% | 3,697 |
| Mar 3, 2025 | 16.50 | 16.50 | 16.25 | 16.50 | 16.50 | - | 6,525 |
| Feb 28, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 1,200 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 98 |
| Feb 26, 2025 | 16.49 | 16.50 | 16.01 | 16.50 | 16.50 | -1.32% | 7,218 |
| Feb 25, 2025 | 16.65 | 16.90 | 16.15 | 16.72 | 16.72 | -3.07% | 5,150 |
| Feb 24, 2025 | 17.85 | 17.85 | 17.25 | 17.25 | 17.25 | -3.36% | 200 |
| Feb 21, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.60 | -0.83% | 934 |
| Feb 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | -1.37% | 3,615 |
| Feb 19, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 17.99 | 2.24% | 310 |
| Feb 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.60 | - | 285 |
| Feb 14, 2025 | 17.61 | 17.85 | 17.61 | 17.85 | 17.60 | 1.36% | 447 |
| Feb 13, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.36 | - | - |
| Feb 12, 2025 | 17.85 | 18.01 | 17.40 | 17.61 | 17.36 | 1.79% | 8,411 |
| Feb 11, 2025 | 17.30 | 17.30 | 17.00 | 17.30 | 17.05 | -2.43% | 2,725 |
| Feb 10, 2025 | 17.75 | 17.75 | 17.73 | 17.73 | 17.48 | -1.50% | 863 |
| Feb 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - | 51 |
| Feb 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - | 148 |