Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
14.70
+0.18 (1.24%)
Jul 16, 2025, 3:03 PM EDT
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1.24% | 1,000 |
| Jul 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | 370 |
| Jul 14, 2025 | 15.00 | 15.00 | 14.52 | 14.52 | 14.52 | -3.07% | 1,200 |
| Jul 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | - |
| Jul 10, 2025 | 15.44 | 15.44 | 14.98 | 14.98 | 14.98 | -1.77% | 900 |
| Jul 9, 2025 | 14.80 | 15.25 | 14.51 | 15.25 | 15.25 | 3.04% | 13,863 |
| Jul 8, 2025 | 14.60 | 14.80 | 14.55 | 14.80 | 14.80 | 1.72% | 3,085 |
| Jul 7, 2025 | 14.55 | 14.75 | 14.55 | 14.55 | 14.55 | -4.59% | 1,331 |
| Jul 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jul 2, 2025 | 14.65 | 15.25 | 14.65 | 15.25 | 15.25 | 4.38% | 700 |
| Jul 1, 2025 | 14.70 | 14.70 | 14.61 | 14.61 | 14.61 | -5.74% | 2,180 |
| Jun 30, 2025 | 15.22 | 15.50 | 14.74 | 15.50 | 15.50 | 6.16% | 3,111 |
| Jun 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jun 26, 2025 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | -4.14% | 1,211 |
| Jun 25, 2025 | 15.00 | 15.23 | 15.00 | 15.23 | 15.23 | 4.51% | 3,350 |
| Jun 24, 2025 | 15.00 | 15.14 | 14.57 | 14.57 | 14.57 | -2.85% | 8,747 |
| Jun 23, 2025 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | 1.01% | 8,607 |
| Jun 20, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jun 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | 2,024 |
| Jun 17, 2025 | 14.54 | 14.81 | 14.54 | 14.80 | 14.80 | 0.82% | 8,600 |
| Jun 16, 2025 | 14.69 | 14.78 | 14.68 | 14.68 | 14.68 | -0.81% | 5,156 |
| Jun 13, 2025 | 14.93 | 14.99 | 14.80 | 14.80 | 14.80 | -1.27% | 350 |
| Jun 12, 2025 | 14.80 | 14.99 | 14.80 | 14.99 | 14.99 | 2.11% | 1,350 |
| Jun 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.47% | 107 |
| Jun 10, 2025 | 14.81 | 14.81 | 14.75 | 14.75 | 14.75 | 0.48% | 748 |
| Jun 9, 2025 | 14.68 | 14.75 | 14.68 | 14.68 | 14.68 | -0.14% | 8,100 |
| Jun 6, 2025 | 14.77 | 14.77 | 14.70 | 14.70 | 14.70 | 0.34% | 200 |
| Jun 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 314 |
| Jun 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 5 |
| Jun 3, 2025 | 14.65 | 14.77 | 14.65 | 14.65 | 14.65 | - | 1,355 |
| Jun 2, 2025 | 14.65 | 14.88 | 14.65 | 14.65 | 14.65 | -2.33% | 7,518 |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 52 |
| May 27, 2025 | 15.01 | 15.14 | 15.00 | 15.00 | 15.00 | -0.78% | 4,075 |
| May 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.50% | 150 |
| May 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| May 21, 2025 | 15.10 | 15.10 | 15.04 | 15.04 | 15.04 | 0.29% | 453 |
| May 20, 2025 | 15.25 | 15.31 | 15.00 | 15.00 | 15.00 | -0.13% | 5,567 |
| May 19, 2025 | 15.26 | 15.30 | 15.02 | 15.02 | 15.02 | -2.97% | 1,196 |
| May 16, 2025 | 15.46 | 15.48 | 15.46 | 15.48 | 15.48 | -1.71% | 250 |
| May 15, 2025 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | 0.06% | 2,200 |
| May 14, 2025 | 15.42 | 15.74 | 15.42 | 15.74 | 15.74 | 4.24% | 1,705 |
| May 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| May 12, 2025 | 15.90 | 15.90 | 15.10 | 15.10 | 15.10 | -4.67% | 3,120 |
| May 9, 2025 | 15.60 | 15.84 | 15.60 | 15.84 | 15.84 | 5.60% | 2,600 |
| May 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 60 |
| May 6, 2025 | 15.05 | 15.25 | 15.00 | 15.00 | 15.00 | -2.28% | 7,704 |
| May 5, 2025 | 15.25 | 15.35 | 15.00 | 15.35 | 15.35 | -2.42% | 3,500 |