Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
16.23
-0.27 (-1.64%)
Feb 12, 2026, 11:50 AM EST
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.51 | 16.51 | 16.12 | 16.50 | 16.50 | -0.18% | 10,855 |
| Feb 10, 2026 | 16.54 | 16.54 | 16.53 | 16.53 | 16.53 | 0.12% | 500 |
| Feb 9, 2026 | 16.50 | 16.91 | 16.50 | 16.51 | 16.51 | -5.66% | 12,197 |
| Feb 6, 2026 | 15.94 | 17.50 | 15.90 | 17.50 | 17.50 | 9.10% | 504,640 |
| Feb 5, 2026 | 15.80 | 16.25 | 15.80 | 16.04 | 15.79 | 3.42% | 19,526 |
| Feb 4, 2026 | 16.03 | 16.03 | 15.50 | 15.51 | 15.27 | -4.55% | 15,057 |
| Feb 3, 2026 | 16.24 | 16.25 | 16.01 | 16.25 | 16.00 | 1.56% | 39,935 |
| Feb 2, 2026 | 15.95 | 16.24 | 15.95 | 16.00 | 15.75 | 1.27% | 12,586 |
| Jan 30, 2026 | 16.24 | 16.24 | 15.50 | 15.80 | 15.55 | -1.25% | 8,008 |
| Jan 29, 2026 | 16.00 | 17.15 | 15.55 | 16.00 | 15.75 | - | 25,936 |
| Jan 28, 2026 | 13.01 | 16.00 | 13.01 | 16.00 | 15.75 | 15.29% | 97,104 |
| Jan 27, 2026 | 14.13 | 14.13 | 13.51 | 13.88 | 13.66 | -1.57% | 6,400 |
| Jan 26, 2026 | 14.30 | 14.30 | 14.01 | 14.10 | 13.88 | -1.81% | 7,496 |
| Jan 23, 2026 | 14.44 | 14.44 | 14.34 | 14.36 | 14.14 | -0.97% | 1,300 |
| Jan 21, 2026 | 14.48 | 14.50 | 14.25 | 14.50 | 14.27 | 1.75% | 6,901 |
| Jan 20, 2026 | 14.26 | 14.33 | 14.15 | 14.25 | 14.03 | -0.07% | 5,927 |
| Jan 16, 2026 | 14.31 | 14.32 | 14.26 | 14.26 | 14.04 | -1.59% | 4,005 |
| Jan 15, 2026 | 14.35 | 14.49 | 14.26 | 14.49 | 14.26 | 0.98% | 4,361 |
| Jan 14, 2026 | 14.35 | 14.36 | 14.35 | 14.35 | 14.13 | -0.62% | 1,150 |
| Jan 12, 2026 | 14.26 | 14.50 | 14.26 | 14.44 | 14.21 | 2.41% | 3,100 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.88 | -1.40% | 1,000 |
| Jan 8, 2026 | 14.01 | 14.30 | 14.01 | 14.30 | 14.08 | -1.38% | 2,205 |
| Jan 7, 2026 | 14.66 | 14.66 | 14.02 | 14.50 | 14.27 | -2.36% | 2,768 |
| Jan 6, 2026 | 14.75 | 14.85 | 14.70 | 14.85 | 14.62 | 2.41% | 1,450 |
| Jan 5, 2026 | 14.44 | 14.50 | 14.44 | 14.50 | 14.27 | 0.69% | 1,126 |
| Jan 2, 2026 | 14.03 | 14.40 | 14.00 | 14.40 | 14.18 | - | 7,130 |
| Dec 31, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.18 | 2.35% | 1,610 |
| Dec 30, 2025 | 14.23 | 14.23 | 14.07 | 14.07 | 13.85 | -2.29% | 2,221 |
| Dec 26, 2025 | 14.15 | 14.40 | 14.15 | 14.40 | 14.18 | - | 260 |
| Dec 23, 2025 | 14.15 | 14.40 | 14.10 | 14.40 | 14.18 | 0.07% | 6,100 |
| Dec 22, 2025 | 14.38 | 14.39 | 14.38 | 14.39 | 14.17 | 3.82% | 1,400 |
| Dec 19, 2025 | 13.95 | 13.95 | 13.86 | 13.86 | 13.64 | -1.00% | 1,050 |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | - | 125 |
| Dec 17, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 13.78 | -2.64% | 7,100 |
| Dec 16, 2025 | 14.55 | 14.55 | 14.00 | 14.38 | 14.16 | -0.83% | 5,044 |
| Dec 15, 2025 | 14.55 | 14.55 | 14.50 | 14.50 | 14.27 | - | 2,700 |
| Dec 12, 2025 | 14.84 | 14.84 | 14.50 | 14.50 | 14.27 | -1.69% | 2,266 |
| Dec 11, 2025 | 14.80 | 15.00 | 14.75 | 14.75 | 14.52 | -0.34% | 5,410 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.57 | -0.64% | 1,363 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.86 | 14.90 | 14.66 | -0.03% | 686 |
| Dec 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | -0.67% | 270 |
| Dec 4, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 14.77 | 0.68% | 15,754 |
| Dec 3, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.67 | 1.35% | 6,819 |
| Dec 2, 2025 | 14.76 | 14.80 | 14.70 | 14.70 | 14.47 | 1.38% | 2,587 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.12 | 14.50 | 14.27 | 3.57% | 2,652 |
| Nov 28, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 13.78 | -0.07% | 1,649 |
| Nov 26, 2025 | 14.02 | 14.07 | 14.01 | 14.01 | 13.79 | -1.13% | 2,138 |
| Nov 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.95 | -2.28% | 191 |
| Nov 21, 2025 | 14.54 | 14.75 | 14.50 | 14.50 | 14.27 | - | 6,053 |
| Nov 20, 2025 | 14.42 | 14.50 | 14.42 | 14.50 | 14.27 | 6.07% | 368 |