UK markets closed

Randstad NV (RANJY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.12+0.30 (+1.21%)
At close: 03:45PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.1925.1925.0625.1225.125,401
02 May 202424.8725.0224.8024.8224.8218,900
01 May 202425.0025.3724.9425.0425.043,100
30 Apr 202425.2125.2125.0025.0025.007,700
29 Apr 202425.1025.2925.1025.2425.2417,900
26 Apr 202424.9124.9124.7624.8024.808,400
25 Apr 202424.3224.5724.3224.4424.4418,300
24 Apr 202425.0125.0124.7024.8624.8627,200
23 Apr 202424.0924.2923.9323.9823.9812,200
22 Apr 202425.8426.0125.7025.7825.7825,000
19 Apr 202425.7025.7925.5125.5325.537,500
18 Apr 202425.5625.8425.5625.5625.5613,100
17 Apr 202425.1725.2024.8625.0425.048,500
16 Apr 202424.8324.8724.7124.7624.7637,600
15 Apr 202425.7225.8125.5325.6125.616,100
12 Apr 202425.8325.8325.5625.6825.6811,900
11 Apr 202426.2326.2925.9526.1526.1520,200
10 Apr 202426.0226.1925.9026.1626.1612,000
09 Apr 202426.5026.5426.3526.5126.5112,200
08 Apr 202426.2826.3626.2526.2926.2912,200
05 Apr 202425.7725.9225.7725.8025.8014,000
04 Apr 202426.2226.3425.9525.9825.989,100
03 Apr 202425.5825.7625.5725.6425.644,900
02 Apr 202425.8125.8825.6425.7125.7125,100
01 Apr 202425.7026.3225.7026.1726.1713,400
01 Apr 20241.223 Dividend
28 Mar 202427.6027.9427.3027.7426.5213,800
27 Mar 202427.8028.1427.5327.7226.5043,200
26 Mar 202427.8227.8427.7127.7126.495,000
25 Mar 202427.6327.6427.4827.5826.3613,100
22 Mar 202427.6027.7327.6027.7326.512,700
21 Mar 202428.0628.3428.0628.3427.096,300
20 Mar 202427.4727.8727.4727.8726.6419,000
19 Mar 202427.5227.6027.4327.4326.2232,400
18 Mar 202427.3427.3827.2427.3426.134,100
15 Mar 202427.4327.4927.3327.4326.224,400
14 Mar 202427.4627.4627.2927.3426.136,300
13 Mar 202427.8427.9427.7727.9426.712,300
12 Mar 202427.8427.9927.7427.9926.766,800
11 Mar 202427.5727.8027.5727.8026.574,700
08 Mar 202427.7827.8427.6527.8426.614,400
07 Mar 202427.6527.8327.6527.8326.602,400
06 Mar 202427.3727.5227.3727.4326.2218,500
05 Mar 202427.4427.4427.1627.2526.055,400
04 Mar 202427.3727.5327.3127.4726.264,000
01 Mar 202427.4827.7727.3927.7026.483,800
29 Feb 202427.6727.6727.4627.5226.316,100
28 Feb 202427.3627.5927.3227.5926.372,400
27 Feb 202427.6127.7827.5827.7326.514,600
26 Feb 202427.4727.5727.4627.5726.352,500
23 Feb 202427.7927.8627.7827.8026.574,100
22 Feb 202427.9727.9727.8227.9326.702,200
21 Feb 202427.7027.7427.5927.7426.527,000
20 Feb 202427.5027.7327.5027.6726.453,800
16 Feb 202427.7227.7927.7027.7326.518,100
15 Feb 202428.3928.3928.0528.3227.0715,100
14 Feb 202428.1328.4328.0928.4327.1820,100
13 Feb 202428.3728.4927.9227.9726.749,200
12 Feb 202428.5228.7228.4628.6627.4019,300
09 Feb 202428.2428.3228.2028.3227.073,000
08 Feb 202428.1428.2828.0128.2827.033,500
07 Feb 202428.2428.2728.1628.2727.026,600
06 Feb 202428.7628.7628.6228.7427.475,000
05 Feb 202428.4428.4928.4028.4927.234,900
02 Feb 202428.5428.7828.5428.7527.481,400
01 Feb 202428.4428.5228.3728.5227.263,400
31 Jan 202428.8628.8628.6028.6027.348,000
30 Jan 202427.8928.5227.8928.5227.2671,400
29 Jan 202428.3128.4328.2328.4327.183,300
26 Jan 202428.6428.6528.5228.6527.393,000
25 Jan 202428.2428.3128.2428.3127.061,300
24 Jan 202428.3628.7028.3628.5327.274,500
23 Jan 202427.7527.7827.6427.7526.534,400
22 Jan 202427.9127.9127.7527.7526.536,200
19 Jan 202427.6327.8827.5827.8126.586,800
18 Jan 202427.6527.8227.5827.7326.514,800
17 Jan 202427.5627.8327.5627.7826.566,700
16 Jan 202428.0528.1828.0528.1426.905,200
12 Jan 202429.2429.2428.8428.9327.653,100
11 Jan 202428.6428.9628.6428.9627.686,500
10 Jan 202428.3128.6828.3128.5827.323,100
09 Jan 202429.0029.1429.0029.0527.7750,700
08 Jan 202430.0530.2130.0530.2128.882,000
05 Jan 202429.9930.1829.9229.9828.662,000
04 Jan 202430.2730.4630.2730.3929.051,600
03 Jan 202430.0030.2430.0030.2028.874,900
02 Jan 202431.1131.1730.9830.9829.617,600
29 Dec 202331.3931.4331.3531.4230.032,200
28 Dec 202331.5931.5931.4231.4630.07900
27 Dec 202331.7131.8231.6231.8230.4236,200
26 Dec 202331.6831.6831.5031.5130.121,000
22 Dec 202331.4731.4731.3731.4130.032,500
21 Dec 202331.1331.2531.1331.2529.87800
20 Dec 202331.1931.3431.0231.0229.652,300
19 Dec 202331.2831.3731.2831.3729.992,100
18 Dec 202330.8330.9330.8330.9329.5711,800
15 Dec 202331.0231.2431.0031.2429.864,100
14 Dec 202331.2431.2431.0331.1629.791,500
13 Dec 202330.5030.6330.3430.6329.281,600
12 Dec 202330.1930.3430.1930.3429.001,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...