Randstad NV Historical Data - RAND | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Randstad NV (RAND)
Randstad NV (RAND) Historical

Randstad NV (RAND)

43.37

-0.11

(-0.25%)

Closed July 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.02	2.40850059032	42.35	44.09	42.09	373116	42.85593575	DE
4	-4.61	-9.60817007086	47.98	48.27	41.89	424666	44.48480952	DE
12	-4.97	-10.2813405048	48.34	51.2	41.89	421525	46.88139724	DE
26	-12.07	-21.7712842713	55.44	55.56	41.89	408608	49.1549902	DE
52	-4.77	-9.90859991691	48.14	57.56	41.89	372694	50.65488209	DE
156	-21.93	-33.5834609495	65.3	67.5	41.89	423007	53.30835788	DE
260	-5.33	-10.9445585216	48.7	67.5	27.71	449226	50.31106115	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	43.37	-0.11	-0.25	43.67	44.09	43.21	296016
1720110600	43.48	0.27	0.62	43.41	43.7	43.37	180712
1720024200	43.21	0.34	0.79	43.02	43.55	43.02	501350
1719937800	42.87	0.06	0.14	42.67	43.01	42.22	307685
1719851400	42.81	0.48	1.13	42.73	43.3	42.53	345873
1719592200	42.33	0.08	0.19	42.35	42.61	42.09	529961
1719505800	42.25	-0.23	-0.54	42.44	42.87	41.89	621989
1719419400	42.48	-1.67	-3.78	44.24	44.67	41.92	804140
1719333000	44.15	-1.31	-2.88	45.37	45.53	44.11	475728
1719246600	45.46	0.1	0.22	45.37	45.96	45.25	335829
1718987400	45.36	-0.7	-1.52	46.03	46.09	45.36	1058233
1718901000	46.06	0.13	0.28	45.97	46.4	45.97	266074
1718814600	45.93	0.04	0.09	45.93	46.17	45.83	174421
1718728200	45.89	0.43	0.95	45.66	46.06	45.4	403830
1718641800	45.46	0.04	0.09	45.51	45.73	45.15	288338
1718382600	45.42	-0.9	-1.94	46.28	46.46	45.27	376339
1718296200	46.32	-0.33	-0.71	46.56	46.59	46.12	383817
1718209800	46.65	0.23	0.50	46.5	46.75	46.26	293195
1718123400	46.42	-1.06	-2.23	47.19	47.19	46.25	400300
1718037000	47.48	0	0.00	47.48	47.48	47.48	0
1717777800	47.48	-0.53	-1.10	47.98	48.27	47.26	320834
1717691400	48.01	-0.02	-0.04	48	48.24	47.73	251619
1717605000	48.03	-0.66	-1.36	48.78	48.79	48.03	254104
1717518600	48.69	0.1	0.21	48.51	48.78	48.11	393295
1717432200	48.59	0.19	0.39	48.84	48.94	48.57	247704
1717173000	48.4	-0.31	-0.64	48.68	48.86	48.34	695896
1717086600	48.71	-0.13	-0.27	48.5	49.02	48.41	313289
1717000200	48.84	-0.87	-1.75	49.5	49.55	48.65	210172
1716913800	49.71	-0.61	-1.21	50.44	50.5	49.52	232830
1716827400	50.32	0.34	0.68	50	50.42	49.8	150239
1716568200	49.98	-0.4	-0.79	50.02	50.3	49.82	337444
1716481800	50.38	0.43	0.86	50.1	50.6	49.99	225270
1716395400	49.95	-0.23	-0.46	50.1	50.22	49.87	257303
1716309000	50.18	-0.66	-1.30	50.6	50.6	50.06	375321
1716222600	50.84	0.1	0.20	50.8	50.98	50.68	151540
1715963400	50.74	0.22	0.44	50.34	50.84	50.3	401438
1715877000	50.52	0.18	0.36	50.34	50.7	50.2	359167
1715790600	50.34	-0.4	-0.79	50.7	51.2	50.32	390562
1715704200	50.74	0.77	1.54	49.97	50.96	49.87	529820
1715617800	49.97	0.85	1.73	49.05	50.2	49.02	497204
1715358600	49.12	1.25	2.61	47.91	49.12	47.91	671087
1715272200	47.87	0.46	0.97	47.41	48.05	47.38	237730
1715185800	47.41	0.01	0.02	47.49	48	47.35	425106
1715099400	47.4	0.56	1.20	47.11	47.4	46.75	506814
1715013000	46.84	0.14	0.30	46.88	47.25	46.84	183856
1714753800	46.7	0.18	0.39	46.67	47.55	46.65	436738
1714667400	46.52	-0.68	-1.44	47.25	47.33	46.48	339729
1714494600	47.2	0.01	0.02	47.2	47.39	46.93	356698
1714408200	47.19	0.76	1.64	46.49	47.32	46.46	306804
1714149000	46.43	0.74	1.62	46.03	46.72	45.99	504059
1714062600	45.69	-0.78	-1.68	46.56	46.66	45.46	690709
1713976200	46.47	1.47	3.27	46.56	47.07	45.66	751372
1713889800	45	-3.5	-7.22	46.15	46.3	44.78	1296031
1713803400	48.5	0.33	0.69	48.57	48.77	48.13	511832
1713544200	48.17	-0.18	-0.37	47.92	48.38	47.6	432116
1713457800	48.35	1.25	2.65	47.23	48.35	46.74	702989
1713371400	47.1	0.36	0.77	46.81	47.46	46.81	332359
1713285000	46.74	-1.79	-3.69	47.9	47.9	46.68	573612
1713198600	48.53	0.14	0.29	48.38	48.98	48.16	366243
1712939400	48.39	-0.41	-0.84	48.34	49.33	48.21	479729
1712853000	48.8	-0.01	-0.02	48.63	49.2	48.43	358919
1712766600	48.81	-0.14	-0.29	49.24	49.47	48.19	430878
1712680200	48.95	0.37	0.76	48.38	48.95	48.17	424600
1712593800	48.58	0.77	1.61	47.77	48.7	47.7	223217

ForceField Energy (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions