Rand Worldwide, Inc. (RWWI)
OTCMKTS
· Delayed Price · Currency is USD
15.00
+0.10 (0.68%)
At close: Dec 4, 2025
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.68% | 15,754 |
| Dec 3, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.35% | 6,819 |
| Dec 2, 2025 | 14.76 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | 2,587 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.12 | 14.50 | 14.50 | 3.57% | 2,652 |
| Nov 28, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | -0.07% | 1,649 |
| Nov 26, 2025 | 14.02 | 14.07 | 14.01 | 14.01 | 14.01 | -1.13% | 2,138 |
| Nov 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.28% | 191 |
| Nov 21, 2025 | 14.54 | 14.75 | 14.50 | 14.50 | 14.50 | - | 6,053 |
| Nov 20, 2025 | 14.42 | 14.50 | 14.42 | 14.50 | 14.50 | 6.07% | 368 |
| Nov 19, 2025 | 13.90 | 14.00 | 13.67 | 13.67 | 13.67 | -3.53% | 4,686 |
| Nov 18, 2025 | 14.25 | 14.25 | 13.88 | 14.17 | 14.17 | -2.68% | 8,003 |
| Nov 17, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 1,086 |
| Nov 14, 2025 | 14.31 | 14.56 | 14.20 | 14.56 | 14.56 | -2.87% | 3,119 |
| Nov 13, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 555 |
| Nov 12, 2025 | 14.75 | 14.99 | 14.75 | 14.99 | 14.99 | 1.42% | 1,000 |
| Nov 11, 2025 | 14.30 | 14.78 | 14.20 | 14.78 | 14.78 | -1.40% | 3,446 |
| Nov 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 213 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.50 | 14.99 | 14.99 | -0.07% | 3,723 |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.56% | 1,425 |
| Nov 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.53% | 304 |
| Oct 31, 2025 | 14.38 | 15.00 | 14.38 | 15.00 | 15.00 | 0.67% | 3,770 |
| Oct 29, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 10,204 |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 143 |
| Oct 24, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.11% | 6,398 |
| Oct 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.35% | 100 |
| Oct 22, 2025 | 14.90 | 14.93 | 14.90 | 14.93 | 14.93 | 0.20% | 2,570 |
| Oct 21, 2025 | 15.00 | 15.00 | 14.53 | 14.90 | 14.90 | - | 12,633 |
| Oct 20, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | - | 6,173 |
| Oct 17, 2025 | 14.98 | 15.00 | 14.61 | 14.90 | 14.90 | 1.02% | 10,356 |
| Oct 16, 2025 | 14.25 | 15.00 | 14.25 | 14.75 | 14.75 | 1.72% | 10,175 |
| Oct 15, 2025 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | 0.14% | 2,834 |
| Oct 14, 2025 | 14.60 | 14.60 | 14.48 | 14.48 | 14.48 | -3.47% | 562 |
| Oct 10, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 3.31% | 1,000 |
| Oct 9, 2025 | 14.95 | 14.95 | 14.52 | 14.52 | 14.52 | -3.10% | 366 |
| Oct 8, 2025 | 14.90 | 14.99 | 14.90 | 14.99 | 14.99 | 1.25% | 305 |
| Oct 7, 2025 | 14.86 | 14.86 | 14.66 | 14.80 | 14.80 | -1.33% | 1,547 |
| Oct 6, 2025 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | - | 381 |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |
| Sep 29, 2025 | 15.14 | 15.14 | 13.85 | 15.00 | 15.00 | -4.76% | 20,019 |
| Sep 24, 2025 | 15.25 | 16.00 | 15.25 | 15.75 | 15.75 | 3.28% | 7,199 |
| Sep 22, 2025 | 16.00 | 16.00 | 15.25 | 15.25 | 15.25 | 1.60% | 600 |
| Sep 18, 2025 | 15.00 | 15.05 | 14.96 | 15.01 | 15.01 | 3.52% | 3,403 |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,383 |
| Sep 16, 2025 | 14.49 | 14.50 | 14.27 | 14.50 | 14.50 | 0.40% | 2,250 |
| Sep 15, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 3.08% | 361 |
| Sep 12, 2025 | 14.25 | 14.25 | 14.01 | 14.01 | 14.01 | 0.07% | 1,710 |
| Sep 11, 2025 | 13.93 | 14.00 | 13.93 | 14.00 | 14.00 | - | 1,101 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | -1.41% | 5,406 |
| Sep 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 336 |
| Sep 8, 2025 | 14.28 | 14.50 | 14.16 | 14.50 | 14.50 | 1.54% | 600 |