Rand Worldwide, Inc. (RWWI)
OTCMKTS
· Delayed Price · Currency is USD
18.00
-1.10 (-5.76%)
Jan 28, 2025, 3:00 PM EST
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,566 |
| Jan 28, 2025 | 18.70 | 18.70 | 17.91 | 18.00 | 18.00 | -5.76% | 3,288 |
| Jan 27, 2025 | 19.99 | 19.99 | 19.10 | 19.10 | 19.10 | 0.53% | 409 |
| Jan 24, 2025 | 18.95 | 20.00 | 18.95 | 19.00 | 19.00 | 0.26% | 1,525 |
| Jan 23, 2025 | 19.25 | 19.50 | 17.85 | 18.95 | 18.95 | 0.80% | 3,154 |
| Jan 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1 |
| Jan 21, 2025 | 19.00 | 19.50 | 18.10 | 18.80 | 18.80 | -1.05% | 1,862 |
| Jan 17, 2025 | 18.79 | 19.00 | 18.58 | 19.00 | 19.00 | - | 2,324 |
| Jan 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.11% | 665 |
| Jan 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 129 |
| Jan 14, 2025 | 18.70 | 18.70 | 17.50 | 18.25 | 18.25 | -2.46% | 10,870 |
| Jan 13, 2025 | 19.98 | 19.98 | 18.71 | 18.71 | 18.71 | -0.48% | 1,229 |
| Jan 10, 2025 | 20.00 | 20.00 | 18.43 | 18.80 | 18.80 | -6.00% | 103,312 |
| Jan 8, 2025 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -2.44% | 651 |
| Jan 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | 128 |
| Jan 6, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 0.24% | 6,141 |
| Jan 3, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 4,222 |
| Jan 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,903 |
| Dec 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 122 |
| Dec 30, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 1,900 |
| Dec 27, 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.16% | 188,901 |
| Dec 26, 2024 | 19.50 | 19.77 | 19.50 | 19.77 | 19.77 | 1.38% | 6,385 |
| Dec 24, 2024 | 19.25 | 19.54 | 19.10 | 19.50 | 19.50 | -0.10% | 3,315 |
| Dec 23, 2024 | 19.85 | 19.85 | 19.52 | 19.52 | 19.52 | -0.51% | 510 |
| Dec 20, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.39% | 136 |
| Dec 19, 2024 | 21.25 | 21.25 | 20.00 | 20.10 | 20.10 | -6.51% | 18,379 |
| Dec 18, 2024 | 21.50 | 21.52 | 21.25 | 21.50 | 21.50 | - | 125,432 |
| Dec 17, 2024 | 21.25 | 21.50 | 21.25 | 21.50 | 21.50 | 1.18% | 137,009 |
| Dec 16, 2024 | 22.05 | 22.05 | 21.25 | 21.25 | 21.25 | -3.63% | 6,956 |
| Dec 13, 2024 | 22.00 | 22.35 | 22.00 | 22.05 | 22.05 | 5.00% | 1,237 |
| Dec 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 502 |
| Dec 11, 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.14% | 3,702 |
| Dec 10, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.21% | 315 |
| Dec 9, 2024 | 20.51 | 20.72 | 20.51 | 20.72 | 20.72 | -1.19% | 5,204 |
| Dec 6, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - | 3 |
| Dec 5, 2024 | 20.25 | 20.97 | 20.25 | 20.97 | 20.97 | 4.85% | 8,803 |
| Dec 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,003 |
| Dec 3, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 2,112 |
| Dec 2, 2024 | 19.71 | 20.50 | 19.71 | 20.50 | 20.50 | 2.50% | 411 |
| Nov 29, 2024 | 20.04 | 20.04 | 20.00 | 20.00 | 20.00 | - | 221 |
| Nov 27, 2024 | 20.00 | 20.21 | 20.00 | 20.00 | 20.00 | -2.44% | 2,003 |
| Nov 26, 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 9,542 |
| Nov 25, 2024 | 20.00 | 20.14 | 20.00 | 20.00 | 20.00 | - | 2,357 |
| Nov 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Nov 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Nov 20, 2024 | 20.00 | 20.13 | 20.00 | 20.00 | 20.00 | - | 3,202 |
| Nov 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.62% | 904 |
| Nov 18, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.63% | 212 |
| Nov 15, 2024 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -6.98% | 29,137 |
| Nov 14, 2024 | 21.05 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 7,005 |
| Nov 13, 2024 | 21.00 | 21.75 | 21.00 | 21.00 | 21.00 | - | 1,256 |
| Nov 12, 2024 | 20.75 | 21.25 | 20.75 | 21.00 | 21.00 | 2.13% | 1,211 |
| Nov 11, 2024 | 20.60 | 20.60 | 20.50 | 20.56 | 20.56 | -6.53% | 1,652 |
| Nov 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Nov 7, 2024 | 21.00 | 23.10 | 21.00 | 22.00 | 22.00 | 4.76% | 2,632 |
| Nov 6, 2024 | 20.52 | 21.00 | 20.52 | 21.00 | 21.00 | 2.44% | 856 |
| Nov 5, 2024 | 20.50 | 20.50 | 19.75 | 20.50 | 20.50 | - | 127,466 |
| Nov 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 6,487 |
| Nov 1, 2024 | 20.56 | 20.56 | 20.50 | 20.50 | 20.50 | 2.50% | 32,393 |
| Oct 31, 2024 | 20.50 | 20.73 | 20.00 | 20.00 | 20.00 | -2.20% | 4,276 |
| Oct 30, 2024 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 215 |
| Oct 29, 2024 | 20.50 | 20.63 | 20.50 | 20.50 | 20.50 | - | 2,400 |
| Oct 28, 2024 | 20.00 | 20.52 | 20.00 | 20.50 | 20.50 | -2.38% | 3,439 |
| Oct 25, 2024 | 20.09 | 21.00 | 20.09 | 21.00 | 21.00 | 5.00% | 3,446 |
| Oct 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,002 |
| Oct 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 11,396 |
| Oct 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 735 |
| Oct 21, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 267 |
| Oct 18, 2024 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | - | 9,800 |
| Oct 17, 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 1,000 |
| Oct 16, 2024 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | 0.50% | 952 |
| Oct 15, 2024 | 20.00 | 20.01 | 20.00 | 20.00 | 20.00 | -0.35% | 18,177 |
| Oct 14, 2024 | 20.50 | 20.50 | 20.00 | 20.07 | 20.07 | 0.35% | 5,777 |
| Oct 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,688 |
| Oct 10, 2024 | 20.00 | 20.38 | 20.00 | 20.00 | 20.00 | - | 1,807 |
| Oct 9, 2024 | 20.01 | 20.10 | 20.00 | 20.00 | 20.00 | - | 3,530 |
| Oct 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Oct 7, 2024 | 20.01 | 20.02 | 20.00 | 20.00 | 20.00 | - | 11,780 |
| Oct 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 11,750 |
| Oct 3, 2024 | 20.10 | 20.15 | 20.00 | 20.00 | 20.00 | - | 1,650 |
| Oct 2, 2024 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | - | 10,750 |
| Oct 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,238 |
| Sep 30, 2024 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 0.05% | 10,693 |
| Sep 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% | 500 |
| Sep 26, 2024 | 19.93 | 20.00 | 19.70 | 20.00 | 20.00 | 0.76% | 35,401 |
| Sep 25, 2024 | 19.77 | 19.85 | 19.77 | 19.85 | 19.85 | - | 1,100 |
| Sep 24, 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 0.51% | 1,100 |
| Sep 23, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,300 |
| Sep 20, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 150 |
| Sep 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | 3,000 |
| Sep 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% | 569 |
| Sep 17, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.17% | 1,000 |
| Sep 16, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Sep 13, 2024 | 19.77 | 19.78 | 19.77 | 19.78 | 19.78 | 0.17% | 260 |
| Sep 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 801 |
| Sep 11, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,850 |
| Sep 10, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 3 |
| Sep 9, 2024 | 19.77 | 19.77 | 19.75 | 19.75 | 19.75 | -0.38% | 1,422 |
| Sep 6, 2024 | 19.80 | 19.83 | 19.80 | 19.83 | 19.83 | 0.38% | 600 |
| Sep 5, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,501 |