Rand Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.40	15.40	14.50	15.25	15.25	1.67%	6,078
May 21, 2026	15.12	15.12	15.00	15.00	15.00	4.47%	6,412
May 20, 2026	14.46	14.46	14.36	14.36	14.36	2.56%	367
May 19, 2026	15.09	15.09	14.00	14.00	14.00	-7.28%	1,052
May 18, 2026	14.91	15.10	14.91	15.10	15.10	-0.98%	1,257
May 15, 2026	14.50	15.25	13.78	15.25	15.25	0.95%	5,500
May 14, 2026	14.95	15.11	13.79	15.11	15.11	-0.87%	4,775
May 13, 2026	14.50	15.24	14.50	15.24	15.24	-1.68%	200
May 12, 2026	15.50	15.50	15.50	15.50	15.50	-	710
May 11, 2026	16.55	16.55	15.50	15.50	15.50	6.16%	320
May 8, 2026	15.30	15.30	14.85	14.85	14.60	-1.85%	3,610
May 7, 2026	15.20	15.20	15.13	15.13	14.88	-1.43%	331
May 6, 2026	15.07	15.35	15.07	15.35	15.09	1.86%	8,398
May 5, 2026	15.30	15.30	15.07	15.07	14.82	-1.50%	3,905
May 4, 2026	14.70	15.30	14.70	15.30	15.04	6.46%	6,997
May 1, 2026	14.65	14.70	14.37	14.37	14.13	-2.36%	2,795
Apr 30, 2026	14.95	14.95	14.72	14.72	14.47	-	5,566
Apr 29, 2026	16.25	16.25	14.50	14.72	14.47	-10.90%	38,554
Apr 28, 2026	16.48	16.52	16.48	16.52	16.24	-	2,450
Apr 27, 2026	16.65	16.65	16.52	16.52	16.24	0.12%	2,537
Apr 24, 2026	16.30	16.50	16.30	16.50	16.22	3.19%	2,439
Apr 22, 2026	16.00	16.10	15.82	15.99	15.72	1.20%	5,220
Apr 21, 2026	15.80	15.81	15.80	15.80	15.53	-0.25%	2,682
Apr 20, 2026	15.50	15.84	15.50	15.84	15.57	1.41%	910
Apr 17, 2026	16.25	16.25	15.62	15.62	15.36	0.77%	218
Apr 16, 2026	15.75	15.75	15.50	15.50	15.24	-	4,725
Apr 15, 2026	15.05	15.90	15.05	15.50	15.24	3.33%	8,788
Apr 14, 2026	15.10	15.10	15.00	15.00	14.75	0.23%	11,631
Apr 13, 2026	15.05	15.05	14.97	14.97	14.71	-0.56%	3,355
Apr 9, 2026	14.91	15.05	14.85	15.05	14.80	0.33%	2,110
Apr 8, 2026	15.00	15.00	15.00	15.00	14.75	-	201
Apr 7, 2026	15.10	15.10	15.00	15.00	14.75	-0.66%	1,187
Apr 6, 2026	15.40	15.40	15.10	15.10	14.85	-1.31%	732
Apr 2, 2026	15.30	15.30	15.30	15.30	15.04	-1.29%	130
Apr 1, 2026	15.50	15.81	15.30	15.50	15.24	0.98%	1,910
Mar 31, 2026	15.35	15.35	15.35	15.35	15.09	0.66%	215
Mar 30, 2026	15.25	15.35	15.25	15.25	14.99	0.03%	1,300
Mar 27, 2026	15.25	15.25	15.25	15.25	14.99	2.73%	200
Mar 25, 2026	14.84	14.84	14.84	14.84	14.59	0.61%	100
Mar 24, 2026	15.00	15.15	14.62	14.75	14.50	-1.01%	18,263
Mar 23, 2026	15.00	15.00	14.80	14.90	14.65	-2.49%	4,390
Mar 19, 2026	15.28	15.28	15.28	15.28	15.02	-1.55%	100
Mar 18, 2026	15.52	15.52	15.52	15.52	15.26	3.33%	370
Mar 17, 2026	14.97	15.02	14.97	15.02	14.77	0.13%	2,671
Mar 16, 2026	15.00	15.00	15.00	15.00	14.75	-	1,420
Mar 13, 2026	15.10	15.10	15.00	15.00	14.75	-1.64%	650
Mar 12, 2026	15.28	15.28	15.00	15.25	14.99	-	5,913
Mar 10, 2026	15.25	15.25	15.25	15.25	14.99	-2.24%	1,016
Mar 9, 2026	15.50	15.60	15.45	15.60	15.34	0.97%	1,382
Mar 6, 2026	15.95	15.95	15.44	15.45	15.19	-2.83%	18,782