Rand Worldwide, Inc. (RWWI)
OTCMKTS
· Delayed Price · Currency is USD
16.00
+0.33 (2.11%)
Mar 10, 2025, 11:11 AM EST
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - | - |
| Feb 4, 2025 | 18.50 | 18.96 | 18.00 | 18.00 | 17.74 | -2.70% | 2,970 |
| Feb 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | - | 310 |
| Jan 31, 2025 | 18.50 | 18.50 | 18.35 | 18.50 | 18.24 | 0.82% | 1,000 |
| Jan 30, 2025 | 18.40 | 18.40 | 18.35 | 18.35 | 18.09 | 1.94% | 1,255 |
| Jan 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - | 5,566 |
| Jan 28, 2025 | 18.70 | 18.70 | 17.91 | 18.00 | 17.74 | -5.76% | 3,288 |
| Jan 27, 2025 | 19.99 | 19.99 | 19.10 | 19.10 | 18.83 | 0.53% | 409 |
| Jan 24, 2025 | 18.95 | 20.00 | 18.95 | 19.00 | 18.73 | 0.26% | 1,525 |
| Jan 23, 2025 | 19.25 | 19.50 | 17.85 | 18.95 | 18.68 | 0.80% | 3,154 |
| Jan 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - | 1 |
| Jan 21, 2025 | 19.00 | 19.50 | 18.10 | 18.80 | 18.53 | -1.05% | 1,862 |
| Jan 17, 2025 | 18.79 | 19.00 | 18.58 | 19.00 | 18.73 | - | 2,324 |
| Jan 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | 4.11% | 665 |
| Jan 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.99 | - | 129 |
| Jan 14, 2025 | 18.70 | 18.70 | 17.50 | 18.25 | 17.99 | -2.46% | 10,870 |
| Jan 13, 2025 | 19.98 | 19.98 | 18.71 | 18.71 | 18.44 | -0.48% | 1,229 |
| Jan 10, 2025 | 20.00 | 20.00 | 18.43 | 18.80 | 18.53 | -6.00% | 103,312 |
| Jan 8, 2025 | 20.25 | 20.25 | 20.00 | 20.00 | 19.71 | -2.44% | 651 |
| Jan 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.21 | -2.38% | 128 |
| Jan 6, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 20.70 | 0.24% | 6,141 |
| Jan 3, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.65 | -0.24% | 4,222 |
| Jan 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | 5,903 |
| Dec 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | 122 |
| Dec 30, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 20.70 | 5.00% | 1,900 |
| Dec 27, 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 19.71 | 1.16% | 188,901 |
| Dec 26, 2024 | 19.50 | 19.77 | 19.50 | 19.77 | 19.49 | 1.38% | 6,385 |
| Dec 24, 2024 | 19.25 | 19.54 | 19.10 | 19.50 | 19.22 | -0.10% | 3,315 |