Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
13.25
+0.20 (1.53%)
Aug 17, 2026, 10:32 AM EST
Rand Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |