Rand Worldwide, Inc. (RWWI)
OTCMKTS
· Delayed Price · Currency is USD
15.00
-0.05 (-0.33%)
May 7, 2025, 4:00 PM EDT
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 15.75 | 15.75 | 15.68 | 15.73 | 15.73 | -1.50% | 500 |
| May 1, 2025 | 15.00 | 15.97 | 14.98 | 15.97 | 15.97 | 6.47% | 2,662 |
| Apr 30, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 1.01% | 7,450 |
| Apr 29, 2025 | 14.53 | 14.90 | 14.53 | 14.85 | 14.85 | -1.00% | 2,019 |
| Apr 28, 2025 | 16.07 | 16.07 | 15.00 | 15.00 | 15.00 | -6.25% | 17,494 |
| Apr 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 11,320 |
| Apr 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 23, 2025 | 15.55 | 16.10 | 15.55 | 16.10 | 16.10 | 5.50% | 1,512 |
| Apr 22, 2025 | 15.00 | 15.26 | 15.00 | 15.26 | 15.26 | 1.73% | 2,500 |
| Apr 21, 2025 | 15.03 | 15.03 | 15.00 | 15.00 | 15.00 | - | 4,211 |
| Apr 17, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | - | 4,554 |
| 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 |