Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
13.11
-0.09 (-0.72%)
Jul 27, 2026, 12:47 PM EST
Rand Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.02% | 100 |
| Jun 9, 2026 | 14.11 | 14.11 | 13.90 | 14.01 | 14.01 | -0.73% | 7,303 |
| Jun 8, 2026 | 14.36 | 14.36 | 14.11 | 14.11 | 14.11 | -2.08% | 1,357 |
| Jun 5, 2026 | 14.50 | 14.50 | 14.35 | 14.41 | 14.41 | -0.62% | 3,885 |
| Jun 4, 2026 | 14.50 | 14.53 | 14.50 | 14.50 | 14.50 | - | 3,517 |
| Jun 3, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 1.05% | 1,031 |
| Jun 1, 2026 | 14.41 | 14.41 | 14.05 | 14.35 | 14.35 | -1.10% | 1,687 |
| May 29, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.62% | 511 |
| May 28, 2026 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | 1.09% | 3,950 |
| May 27, 2026 | 14.52 | 14.75 | 14.52 | 14.74 | 14.74 | -0.43% | 3,946 |
| May 26, 2026 | 15.25 | 15.25 | 14.80 | 14.80 | 14.80 | -2.93% | 4,835 |
| 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 |