UK markets closed

Rand Worldwide, Inc. (RWWI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.250.00 (0.00%)
At close: 02:31PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.4019.4019.2519.2519.251,025
01 May 202418.1019.2518.0119.2519.256,900
30 Apr 202417.1018.0017.1018.0018.0010,000
29 Apr 202417.1117.1117.1017.1017.102,600
26 Apr 202417.1017.1017.1017.1017.10500
25 Apr 202417.1017.1017.1017.1017.1012,600
24 Apr 202417.1017.1017.1017.1017.10100
23 Apr 202417.1217.1217.1017.1017.1011,700
22 Apr 202417.1017.1017.1017.1017.10-
19 Apr 202417.1017.1017.1017.1017.105,900
18 Apr 202417.1017.1317.1017.1317.133,300
17 Apr 202417.1017.1117.1017.1017.1010,500
16 Apr 202417.0517.1017.0017.1017.1013,600
15 Apr 202417.0517.1517.0517.0517.0526,800
12 Apr 202417.0517.1517.0517.0517.0513,100
11 Apr 202417.0017.0517.0017.0517.053,900
10 Apr 202417.0017.0017.0017.0017.0013,000
09 Apr 202417.0117.0117.0017.0017.003,100
08 Apr 202417.0017.0017.0017.0017.00700
05 Apr 202417.0017.0117.0017.0017.002,100
05 Apr 20240.25 Dividend
04 Apr 202416.8816.9016.8816.9016.652,400
03 Apr 202416.9016.9016.9016.9016.652,500
02 Apr 202416.8016.8016.7516.8016.557,700
01 Apr 202416.8516.8516.7516.7516.503,800
28 Mar 202416.8016.8016.2716.8016.5512,300
27 Mar 202416.5016.6016.5016.6016.353,000
26 Mar 202416.5516.5516.2516.5516.317,300
25 Mar 202416.5016.6016.5016.5016.2610,100
22 Mar 202416.5016.5016.5016.5016.26600
21 Mar 202416.5916.6016.5016.5016.2619,900
20 Mar 202416.5616.6516.5016.6016.3512,000
19 Mar 202416.8016.8016.5316.5616.323,700
18 Mar 202416.8516.9916.8516.8516.6014,300
15 Mar 202416.8516.8516.8516.8516.604,400
14 Mar 202416.8516.8616.8516.8516.605,300
13 Mar 202416.8516.8516.8516.8516.60300
12 Mar 202416.8516.9916.8216.8516.6020,500
11 Mar 202416.8516.8516.8516.8516.60-
08 Mar 202416.7216.8616.7216.8516.604,000
07 Mar 202416.6616.6616.5316.5816.332,000
06 Mar 202416.5616.5616.5616.5616.32-
05 Mar 202416.5716.5716.5616.5616.323,100
04 Mar 202416.8017.0216.5616.5616.325,400
01 Mar 202416.9016.9016.9016.9016.65500
29 Feb 202416.7516.8016.5316.8016.552,500
28 Feb 202417.5017.5017.5017.5017.24100
27 Feb 202416.9117.4116.9116.9116.661,100
26 Feb 202416.9017.0016.9017.0016.756,800
23 Feb 202416.6016.7516.6016.7516.501,700
22 Feb 202416.8516.9016.5016.5016.264,700
21 Feb 202416.6016.9016.5016.9016.6515,300
20 Feb 202416.6717.0016.5016.7016.457,500
16 Feb 202417.1517.1516.7517.0016.755,200
15 Feb 202417.5017.5017.1517.1516.90400
14 Feb 202417.2517.5017.2517.5017.244,600
13 Feb 202417.8017.8017.2517.2516.995,000
12 Feb 202417.4917.8017.4917.8017.541,100
09 Feb 202416.8517.3016.8517.2617.006,800
08 Feb 202416.7016.8016.7016.7816.532,400
07 Feb 202416.7016.7016.6116.7016.451,500
06 Feb 202416.5016.9916.5016.6016.3510,300
05 Feb 202416.9916.9916.5016.5016.262,900
02 Feb 202416.9916.9916.9716.9716.721,100
01 Feb 202416.5516.9616.5516.9616.713,600
31 Jan 202416.8716.9016.2516.5616.3216,600
30 Jan 202416.5016.5216.5016.5216.28800
29 Jan 202416.3016.5216.0516.5216.2856,000
26 Jan 202416.5016.5016.2716.3016.066,800
25 Jan 202416.5516.7116.5016.5016.263,100
24 Jan 202417.3117.3116.2916.5216.2824,300
23 Jan 202417.7417.7417.3017.3017.041,100
22 Jan 202417.7518.0017.7518.0017.73800
19 Jan 202417.9918.0817.2317.7517.494,700
18 Jan 202418.5018.5018.2218.2818.014,000
17 Jan 202418.5418.6318.4018.4018.132,200
16 Jan 202418.7518.7518.7518.7518.47200
12 Jan 202418.6018.6018.4018.5018.231,100
11 Jan 202418.6219.7418.4018.5518.285,000
10 Jan 202419.0019.1019.0019.0018.72500
09 Jan 202418.9918.9918.8518.8518.57300
08 Jan 202419.0019.0818.9918.9918.712,400
05 Jan 202419.5519.5519.1019.4819.191,200
04 Jan 202419.3519.7019.3519.5819.293,300
03 Jan 202419.0019.0018.6318.6318.351,500
02 Jan 202417.9519.0017.9019.0018.722,500
29 Dec 202317.9917.9917.8017.9017.642,900
28 Dec 202317.8518.0017.8517.9917.723,600
27 Dec 202316.0417.5016.0417.5017.249,700
26 Dec 202315.9516.0315.7516.0315.795,300
22 Dec 202315.7515.7515.7515.7515.52-
21 Dec 202315.8016.0015.7515.7515.521,900
20 Dec 202316.0016.0515.7516.0015.768,900
19 Dec 202316.2516.2515.7515.7515.52700
18 Dec 202316.0016.0016.0016.0015.76-
15 Dec 202316.0016.0015.7516.0015.76300
14 Dec 202316.0016.0016.0016.0015.76-
13 Dec 202316.0016.0016.0016.0015.76100
12 Dec 202316.2516.2516.2516.2516.01-
11 Dec 202316.0016.2516.0016.2516.01200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...