Rand Worldwide, Inc. (RWWI)
OTCMKTS
· Delayed Price · Currency is USD
15.00
+0.50 (3.45%)
Aug 14, 2025, 10:10 AM EDT
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | - | 450 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,100 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 27,965 |
| Aug 8, 2025 | 15.07 | 15.07 | 15.00 | 15.00 | 15.00 | - | 1,400 |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - | - |
| Aug 5, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 14.75 | -1.32% | 2,619 |
| Aug 4, 2025 | 15.20 | 15.25 | 15.15 | 15.20 | 14.95 | 1.20% | 1,632 |
| Aug 1, 2025 | 15.15 | 15.15 | 15.02 | 15.02 | 14.77 | 0.13% | 635 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 14.75 | 0.16% | 3,275 |
| Jul 30, 2025 | 14.70 | 14.98 | 14.70 | 14.98 | 14.73 | 3.28% | 4,700 |
| Jul 29, 2025 | 14.50 | 14.58 | 14.50 | 14.50 | 14.26 | - | 5,653 |
| Jul 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | -0.98% | 1,000 |
| Jul 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.40 | -2.24% | 150 |
| Jul 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.73 | 3.31% | 200 |
| Jul 23, 2025 | 14.60 | 14.64 | 14.50 | 14.50 | 14.26 | - | 6,700 |
| Jul 22, 2025 | 14.50 | 14.57 | 14.50 | 14.50 | 14.26 | -0.24% | 530 |
| Jul 21, 2025 | 14.70 | 14.70 | 14.30 | 14.54 | 14.30 | -1.12% | 3,254 |
| Jul 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - | - |
| Jul 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - | - |
| Jul 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 1.24% | 1,200 |
| Jul 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.28 | - | 370 |
| Jul 14, 2025 | 15.00 | 15.00 | 14.52 | 14.52 | 14.28 | -3.07% | 1,200 |
| Jul 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.73 | - | - |
| Jul 10, 2025 | 15.44 | 15.44 | 14.98 | 14.98 | 14.73 | -1.77% | 900 |
| Jul 9, 2025 | 14.80 | 15.25 | 14.51 | 15.25 | 15.00 | 3.04% | 13,863 |
| Jul 8, 2025 | 14.60 | 14.80 | 14.55 | 14.80 | 14.56 | 1.72% | 3,085 |
| Jul 7, 2025 | 14.55 | 14.75 | 14.55 | 14.55 | 14.31 | -4.59% | 1,331 |
| Jul 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.00 | - | - |
| Jul 2, 2025 | 14.65 | 15.25 | 14.65 | 15.25 | 15.00 | 4.38% | 700 |
| Jul 1, 2025 | 14.70 | 14.70 | 14.61 | 14.61 | 14.37 | -5.74% | 2,180 |
| Jun 30, 2025 | 15.22 | 15.50 | 14.74 | 15.50 | 15.25 | 6.16% | 3,111 |
| Jun 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | - | - |
| Jun 26, 2025 | 14.61 | 14.61 | 14.60 | 14.60 | 14.36 | -4.14% | 1,211 |
| Jun 25, 2025 | 15.00 | 15.23 | 15.00 | 15.23 | 14.98 | 4.51% | 3,350 |
| Jun 24, 2025 | 15.00 | 15.14 | 14.57 | 14.57 | 14.33 | -2.85% | 8,747 |
| Jun 23, 2025 | 14.54 | 15.00 | 14.54 | 15.00 | 14.75 | 1.01% | 8,607 |
| Jun 20, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | - | - |
| Jun 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | 0.34% | 2,024 |
| Jun 17, 2025 | 14.54 | 14.81 | 14.54 | 14.80 | 14.56 | 0.82% | 8,600 |
| Jun 16, 2025 | 14.69 | 14.78 | 14.68 | 14.68 | 14.44 | -0.81% | 5,156 |
| Jun 13, 2025 | 14.93 | 14.99 | 14.80 | 14.80 | 14.56 | -1.27% | 350 |
| Jun 12, 2025 | 14.80 | 14.99 | 14.80 | 14.99 | 14.74 | 2.11% | 1,350 |
| Jun 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.44 | -0.47% | 107 |
| Jun 10, 2025 | 14.81 | 14.81 | 14.75 | 14.75 | 14.51 | 0.48% | 748 |
| Jun 9, 2025 | 14.68 | 14.75 | 14.68 | 14.68 | 14.44 | -0.14% | 8,100 |
| Jun 6, 2025 | 14.77 | 14.77 | 14.70 | 14.70 | 14.46 | 0.34% | 200 |
| Jun 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.41 | - | 314 |
| Jun 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.41 | - | 5 |
| Jun 3, 2025 | 14.65 | 14.77 | 14.65 | 14.65 | 14.41 | - | 1,355 |