Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
6.97
+0.11 (1.60%)
Oct 30, 2026, 12:01 PM EDT
Rand Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 100 |
| Oct 29, 2026 | 6.98 | 6.98 | 6.86 | 6.97 | 6.97 | 1.75% | 1,800 |
| Oct 28, 2026 | 7.15 | 7.15 | 6.55 | 6.85 | 6.85 | -4.20% | 7,800 |
| Oct 27, 2026 | 7.15 | 7.22 | 7.15 | 7.15 | 7.15 | 0.04% | 1,202 |
| Oct 26, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 5.10% | 604 |
| Oct 23, 2026 | 6.90 | 6.93 | 6.80 | 6.80 | 6.80 | -0.73% | 30,723 |
| Oct 22, 2026 | 6.87 | 6.87 | 6.84 | 6.85 | 6.85 | -0.29% | 6,901 |
| Oct 21, 2026 | 6.88 | 6.89 | 6.87 | 6.87 | 6.87 | - | 1,611 |
| Oct 20, 2026 | 6.90 | 6.90 | 6.78 | 6.87 | 6.87 | -2.83% | 26,954 |
| Oct 19, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 0.28% | 1,292 |
| Oct 16, 2026 | 7.07 | 7.07 | 7.00 | 7.05 | 7.05 | -0.28% | 5,234 |
| Oct 15, 2026 | 7.15 | 7.17 | 7.01 | 7.07 | 7.07 | -1.12% | 8,099 |
| Oct 14, 2026 | 7.48 | 7.48 | 7.15 | 7.15 | 7.15 | -4.67% | 13,110 |
| Oct 13, 2026 | 7.49 | 7.51 | 7.40 | 7.50 | 7.50 | -0.21% | 15,691 |
| Oct 12, 2026 | 7.50 | 7.52 | 7.48 | 7.52 | 7.52 | 0.89% | 6,529 |
| 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 |