Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
7.45
-0.05 (-0.67%)
At close: Oct 9, 2026
Rand Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.50 | 7.50 | 7.41 | 7.45 | 7.45 | -0.67% | 1,238 |
| Oct 8, 2026 | 7.42 | 7.80 | 7.41 | 7.50 | 7.50 | 0.13% | 8,249 |
| Oct 7, 2026 | 7.51 | 7.52 | 7.40 | 7.49 | 7.49 | -0.29% | 14,280 |
| Oct 6, 2026 | 7.95 | 7.95 | 7.46 | 7.51 | 7.51 | -5.03% | 16,808 |
| Oct 5, 2026 | 8.00 | 8.08 | 7.80 | 7.91 | 7.91 | -1.00% | 11,397 |
| Oct 2, 2026 | 8.25 | 8.40 | 7.80 | 7.99 | 7.99 | 0.50% | 20,038 |
| Oct 1, 2026 | 7.98 | 7.98 | 7.70 | 7.95 | 7.95 | 3.25% | 18,272 |
| Sep 30, 2026 | 7.45 | 7.90 | 7.36 | 7.70 | 7.70 | 2.53% | 19,860 |
| Sep 29, 2026 | 7.97 | 7.97 | 7.21 | 7.51 | 7.51 | -5.77% | 41,625 |
| Sep 28, 2026 | 8.45 | 8.45 | 7.50 | 7.97 | 7.97 | -5.01% | 21,451 |
| Sep 25, 2026 | 9.48 | 9.48 | 8.39 | 8.39 | 8.39 | -12.02% | 20,133 |
| Sep 24, 2026 | 9.50 | 9.67 | 9.50 | 9.54 | 9.54 | 0.38% | 9,400 |
| Sep 23, 2026 | 11.25 | 11.75 | 8.60 | 9.50 | 9.50 | -20.24% | 81,332 |
| Sep 22, 2026 | 12.15 | 12.15 | 11.50 | 11.91 | 11.91 | 0.51% | 6,003 |
| Sep 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% | 1,951 |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 504 |
| Sep 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| Sep 16, 2026 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | 1.10% | 8,254 |
| Sep 14, 2026 | 11.96 | 11.96 | 11.66 | 11.87 | 11.87 | -1.08% | 11,079 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 350 |
| Sep 10, 2026 | 12.20 | 12.25 | 12.00 | 12.00 | 12.00 | -4.38% | 3,373 |
| Sep 9, 2026 | 11.90 | 12.55 | 11.89 | 12.55 | 12.55 | 4.58% | 571 |
| Sep 8, 2026 | 12.05 | 12.31 | 11.75 | 12.00 | 12.00 | -0.83% | 6,848 |
| 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 |