Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
15.07
-0.23 (-1.50%)
May 5, 2026, 12:55 PM EST
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 15.30 | 15.30 | 15.07 | 15.07 | 15.07 | -1.50% | 3,905 |
| May 4, 2026 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 6.46% | 6,997 |
| May 1, 2026 | 14.65 | 14.70 | 14.37 | 14.37 | 14.37 | -2.36% | 2,795 |
| Apr 30, 2026 | 14.95 | 14.95 | 14.72 | 14.72 | 14.72 | - | 5,566 |
| Apr 29, 2026 | 16.25 | 16.25 | 14.50 | 14.72 | 14.72 | -10.90% | 38,554 |
| Apr 28, 2026 | 16.48 | 16.52 | 16.48 | 16.52 | 16.52 | - | 2,450 |
| Apr 27, 2026 | 16.65 | 16.65 | 16.52 | 16.52 | 16.52 | 0.12% | 2,537 |
| Apr 24, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 3.19% | 2,439 |
| Apr 22, 2026 | 16.00 | 16.10 | 15.82 | 15.99 | 15.99 | 1.20% | 5,220 |
| Apr 21, 2026 | 15.80 | 15.81 | 15.80 | 15.80 | 15.80 | -0.25% | 2,682 |
| Apr 20, 2026 | 15.50 | 15.84 | 15.50 | 15.84 | 15.84 | 1.41% | 910 |
| Apr 17, 2026 | 16.25 | 16.25 | 15.62 | 15.62 | 15.62 | 0.77% | 218 |
| Apr 16, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | - | 4,725 |
| Apr 15, 2026 | 15.05 | 15.90 | 15.05 | 15.50 | 15.50 | 3.33% | 8,788 |
| Apr 14, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 0.23% | 11,631 |
| Apr 13, 2026 | 15.05 | 15.05 | 14.97 | 14.97 | 14.97 | -0.56% | 3,355 |
| Apr 9, 2026 | 14.91 | 15.05 | 14.85 | 15.05 | 15.05 | 0.33% | 2,110 |
| Apr 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 201 |
| Apr 7, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 1,187 |
| Apr 6, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 732 |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 130 |
| Apr 1, 2026 | 15.50 | 15.81 | 15.30 | 15.50 | 15.50 | 0.98% | 1,910 |
| Mar 31, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% | 215 |
| Mar 30, 2026 | 15.25 | 15.35 | 15.25 | 15.25 | 15.25 | 0.03% | 1,300 |
| Mar 27, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.73% | 200 |
| Mar 25, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.61% | 100 |
| Mar 24, 2026 | 15.00 | 15.15 | 14.62 | 14.75 | 14.75 | -1.01% | 18,263 |
| Mar 23, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -2.49% | 4,390 |
| Mar 19, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.55% | 100 |
| Mar 18, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 3.33% | 370 |
| Mar 17, 2026 | 14.97 | 15.02 | 14.97 | 15.02 | 15.02 | 0.13% | 2,671 |
| Mar 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,420 |
| Mar 13, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.64% | 650 |
| Mar 12, 2026 | 15.28 | 15.28 | 15.00 | 15.25 | 15.25 | - | 5,913 |
| Mar 10, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.24% | 1,016 |
| Mar 9, 2026 | 15.50 | 15.60 | 15.45 | 15.60 | 15.60 | 0.97% | 1,382 |
| Mar 6, 2026 | 15.95 | 15.95 | 15.44 | 15.45 | 15.45 | -2.83% | 18,782 |
| Mar 5, 2026 | 15.91 | 15.91 | 15.90 | 15.90 | 15.90 | -2.15% | 1,290 |
| Mar 4, 2026 | 16.00 | 16.34 | 15.51 | 16.25 | 16.25 | 1.25% | 5,515 |
| Mar 3, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.19% | 150 |
| Mar 2, 2026 | 16.03 | 16.03 | 16.02 | 16.02 | 16.02 | -1.03% | 1,689 |
| Feb 27, 2026 | 16.03 | 16.19 | 16.03 | 16.19 | 16.19 | -1.30% | 1,000 |
| Feb 26, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 2.44% | 790 |
| Feb 25, 2026 | 16.00 | 16.05 | 16.00 | 16.01 | 16.01 | -1.48% | 4,595 |
| Feb 24, 2026 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | 1.56% | 7,120 |
| Feb 23, 2026 | 16.11 | 16.11 | 16.00 | 16.00 | 16.00 | -0.67% | 520 |
| Feb 20, 2026 | 16.30 | 16.30 | 16.11 | 16.11 | 16.11 | -1.18% | 820 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.30 | 16.30 | 16.30 | -4.00% | 2,120 |
| Feb 18, 2026 | 16.00 | 16.98 | 16.00 | 16.98 | 16.98 | 6.13% | 16,226 |
| Feb 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 637 |