Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
12.10
0.00 (0.00%)
At close: Sep 4, 2026
Rand Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1,442 |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 2,000 |
| Sep 1, 2026 | 12.01 | 12.01 | 11.99 | 12.00 | 12.00 | - | 1,450 |
| Aug 31, 2026 | 12.13 | 13.14 | 12.00 | 12.00 | 12.00 | -1.32% | 7,333 |
| Aug 28, 2026 | 12.25 | 12.25 | 12.15 | 12.16 | 12.16 | -0.08% | 6,533 |
| Aug 27, 2026 | 12.20 | 12.25 | 12.10 | 12.17 | 12.17 | 0.33% | 20,848 |
| Aug 26, 2026 | 12.13 | 12.13 | 12.05 | 12.13 | 12.13 | -0.16% | 474 |
| Aug 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 3,010 |
| Aug 24, 2026 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | -0.82% | 9,669 |
| Aug 21, 2026 | 12.93 | 12.93 | 11.86 | 12.25 | 12.25 | -4.67% | 16,710 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.08% | 412 |
| Aug 19, 2026 | 12.97 | 12.99 | 12.50 | 12.99 | 12.99 | 0.23% | 6,000 |
| Aug 17, 2026 | 13.25 | 13.25 | 12.96 | 12.96 | 12.96 | -0.69% | 2,287 |
| Aug 13, 2026 | 13.06 | 13.06 | 13.05 | 13.05 | 13.05 | -0.34% | 353 |
| Aug 12, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | -1.17% | 711 |
| Aug 11, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% | 2,508 |
| Aug 10, 2026 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | 0.08% | 322 |
| Aug 7, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.78% | 390 |
| Aug 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.75% | 2,638 |
| Aug 5, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | - | 2,375 |
| Aug 3, 2026 | 13.14 | 13.14 | 13.05 | 13.05 | 13.05 | -0.76% | 576 |
| Jul 31, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.26% | 190 |
| Jul 30, 2026 | 13.14 | 13.20 | 13.14 | 13.18 | 13.18 | -1.10% | 677 |
| Jul 29, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.23% | 1,000 |
| Jul 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3,488 |
| Jul 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 537 |
| Jul 24, 2026 | 13.40 | 13.40 | 13.09 | 13.20 | 13.20 | -0.38% | 1,065 |
| Jul 22, 2026 | 13.12 | 13.25 | 12.90 | 13.25 | 13.25 | 0.99% | 7,642 |
| Jul 21, 2026 | 13.38 | 13.50 | 13.12 | 13.12 | 13.12 | -2.38% | 3,291 |
| Jul 20, 2026 | 13.94 | 13.94 | 12.48 | 13.44 | 13.44 | -3.66% | 6,096 |
| Jul 16, 2026 | 13.95 | 13.95 | 13.77 | 13.95 | 13.95 | -0.36% | 4,860 |
| Jul 15, 2026 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -2.10% | 3,998 |
| Jul 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 184 |
| Jul 9, 2026 | 14.70 | 14.70 | 14.00 | 14.30 | 14.30 | -2.72% | 2,083 |
| Jul 8, 2026 | 14.50 | 14.90 | 14.50 | 14.70 | 14.70 | 1.03% | 1,700 |
| Jul 7, 2026 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -2.87% | 1,029 |
| Jul 6, 2026 | 15.00 | 15.00 | 14.98 | 14.98 | 14.98 | -1.77% | 1,711 |
| Jul 2, 2026 | 14.00 | 15.25 | 14.00 | 15.25 | 15.25 | 8.93% | 1,285 |
| Jul 1, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 0.36% | 3,018 |
| Jun 30, 2026 | 13.95 | 13.95 | 13.85 | 13.95 | 13.95 | -0.36% | 3,400 |
| Jun 29, 2026 | 13.96 | 14.00 | 13.96 | 14.00 | 14.00 | - | 351 |
| Jun 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.30% | 3,600 |
| Jun 25, 2026 | 14.19 | 14.19 | 13.82 | 13.82 | 13.82 | -4.62% | 1,580 |
| Jun 23, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.03% | 104 |
| Jun 22, 2026 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | -0.03% | 1,257 |
| Jun 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.69% | 673 |
| Jun 17, 2026 | 14.25 | 14.75 | 14.25 | 14.75 | 14.75 | 3.87% | 1,700 |
| Jun 16, 2026 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | - | 825 |
| Jun 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | 100 |
| Jun 11, 2026 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | -1.50% | 651 |