Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
14.44
+0.34 (2.41%)
Jan 12, 2026, 9:30 AM EST
Rand Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 14.26 | 14.50 | 14.26 | 14.44 | 14.44 | 2.41% | 3,100 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 1,000 |
| Jan 8, 2026 | 14.01 | 14.30 | 14.01 | 14.30 | 14.30 | -1.38% | 2,205 |
| Jan 7, 2026 | 14.66 | 14.66 | 14.02 | 14.50 | 14.50 | -2.36% | 2,768 |
| Jan 6, 2026 | 14.75 | 14.85 | 14.70 | 14.85 | 14.85 | 2.41% | 1,450 |
| Jan 5, 2026 | 14.44 | 14.50 | 14.44 | 14.50 | 14.50 | 0.69% | 1,126 |
| Jan 2, 2026 | 14.03 | 14.40 | 14.00 | 14.40 | 14.40 | - | 7,130 |
| Dec 31, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.35% | 1,610 |
| Dec 30, 2025 | 14.23 | 14.23 | 14.07 | 14.07 | 14.07 | -2.29% | 2,221 |
| Dec 26, 2025 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | - | 260 |
| Dec 23, 2025 | 14.15 | 14.40 | 14.10 | 14.40 | 14.40 | 0.07% | 6,100 |
| Dec 22, 2025 | 14.38 | 14.39 | 14.38 | 14.39 | 14.39 | 3.82% | 1,400 |
| Dec 19, 2025 | 13.95 | 13.95 | 13.86 | 13.86 | 13.86 | -1.00% | 1,050 |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 125 |
| Dec 17, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -2.64% | 7,100 |
| Dec 16, 2025 | 14.55 | 14.55 | 14.00 | 14.38 | 14.38 | -0.83% | 5,044 |
| Dec 15, 2025 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | - | 2,700 |
| Dec 12, 2025 | 14.84 | 14.84 | 14.50 | 14.50 | 14.50 | -1.69% | 2,266 |
| Dec 11, 2025 | 14.80 | 15.00 | 14.75 | 14.75 | 14.75 | -0.34% | 5,410 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.64% | 1,363 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.86 | 14.90 | 14.90 | -0.03% | 686 |
| Dec 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 270 |
| 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 |