Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
14.90
+0.10 (0.67%)
Oct 21, 2025, 2:57 PM EDT
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 15.00 | 15.00 | 14.53 | 14.90 | 14.90 | - | 12,633 |
| Oct 20, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | - | 6,173 |
| Oct 17, 2025 | 14.98 | 15.00 | 14.61 | 14.90 | 14.90 | 1.02% | 10,356 |
| Oct 16, 2025 | 14.25 | 15.00 | 14.25 | 14.75 | 14.75 | 1.72% | 10,175 |
| Oct 15, 2025 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | 0.14% | 2,834 |
| Oct 14, 2025 | 14.60 | 14.60 | 14.48 | 14.48 | 14.48 | -3.47% | 562 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 24 |
| Oct 10, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 3.31% | 1,000 |
| Oct 9, 2025 | 14.95 | 14.95 | 14.52 | 14.52 | 14.52 | -3.10% | 366 |
| Oct 8, 2025 | 14.90 | 14.99 | 14.90 | 14.99 | 14.99 | 1.25% | 305 |
| Oct 7, 2025 | 14.86 | 14.86 | 14.66 | 14.80 | 14.80 | -1.33% | 1,547 |
| Oct 6, 2025 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | - | 381 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 29, 2025 | 15.14 | 15.14 | 13.85 | 15.00 | 15.00 | -4.76% | 20,019 |
| Sep 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 24, 2025 | 15.25 | 16.00 | 15.25 | 15.75 | 15.75 | 3.28% | 7,199 |
| Sep 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 5 |
| Sep 22, 2025 | 16.00 | 16.00 | 15.25 | 15.25 | 15.25 | 1.60% | 600 |
| Sep 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | - |
| Sep 18, 2025 | 15.00 | 15.05 | 14.96 | 15.01 | 15.01 | 3.52% | 3,403 |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,383 |
| Sep 16, 2025 | 14.49 | 14.50 | 14.27 | 14.50 | 14.50 | 0.40% | 2,250 |
| Sep 15, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 3.08% | 361 |
| Sep 12, 2025 | 14.25 | 14.25 | 14.01 | 14.01 | 14.01 | 0.07% | 1,710 |
| Sep 11, 2025 | 13.93 | 14.00 | 13.93 | 14.00 | 14.00 | - | 1,101 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | -1.41% | 5,406 |
| Sep 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 336 |
| Sep 8, 2025 | 14.28 | 14.50 | 14.16 | 14.50 | 14.50 | 1.54% | 600 |
| Sep 5, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 22 |
| Sep 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.45% | 200 |
| Sep 3, 2025 | 14.40 | 14.49 | 14.40 | 14.49 | 14.49 | 1.47% | 3,100 |
| Sep 2, 2025 | 14.75 | 14.75 | 14.28 | 14.28 | 14.28 | -5.12% | 2,800 |
| Aug 29, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.74% | 1,730 |
| Aug 28, 2025 | 14.60 | 14.94 | 14.53 | 14.94 | 14.94 | -1.71% | 764 |
| Aug 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 25, 2025 | 14.80 | 15.20 | 14.53 | 15.20 | 15.20 | 2.70% | 2,040 |
| Aug 22, 2025 | 14.78 | 14.80 | 14.78 | 14.80 | 14.80 | -1.33% | 635 |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% | 20,000 |
| Aug 20, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% | 260 |
| Aug 19, 2025 | 15.44 | 15.50 | 14.95 | 14.95 | 14.95 | -0.33% | 21,838 |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Aug 15, 2025 | 15.17 | 15.25 | 15.00 | 15.00 | 15.00 | -1.48% | 4,144 |
| Aug 14, 2025 | 15.00 | 15.23 | 15.00 | 15.23 | 15.23 | 5.00% | 705 |
| Aug 13, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | - | 450 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,100 |