Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Randstad NV (PK) (RANJY)
Randstad NV (PK) (RANJY) Historical

RANJY Randstad NV (PK)

24.34

0.70 (2.96%)

Last Updated: 14:38:37

Delayed by 15 minutes

RANJY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	23.64	0.33	1.42%	23.685	23.69	23.59	8,084
Jul 10 2024	23.31	0.58	2.55%	23.2205	23.36	23.1905	6,136
Jul 09 2024	22.731	-0.49	-2.11%	22.75	22.85	22.6425	15,658
Jul 08 2024	23.22	-0.26	-1.09%	23.32	23.32	23.14	27,458
Jul 05 2024	23.475	0.16	0.69%	23.3505	23.5683	23.3505	6,526
Jul 03 2024	23.315	0.32	1.37%	23.36	23.4229	23.315	1,642
Jul 02 2024	23.00	0.08	0.35%	23.00	23.03	22.90	49,269
Jul 01 2024	22.92	0.30	1.33%	23.078	23.078	22.91	12,481
Jun 28 2024	22.62	0.08	0.35%	22.61	22.65	22.545	57,174
Jun 27 2024	22.54	-0.10	-0.42%	22.56	22.594	22.415	8,197
Jun 26 2024	22.635	-0.97	-4.09%	22.45	22.66	22.44	9,567
Jun 25 2024	23.60	-0.66	-2.72%	23.685	23.83	23.535	21,058
Jun 24 2024	24.26	0.06	0.23%	24.3029	24.3524	24.19	11,681
Jun 21 2024	24.205	-0.42	-1.69%	24.26	24.34	24.05	14,175
Jun 20 2024	24.62	0.04	0.16%	24.66	24.66	24.54	7,037
Jun 18 2024	24.58	0.20	0.82%	24.615	24.66	24.57	12,801
Jun 17 2024	24.38	0.14	0.58%	24.24	24.462	24.24	12,532
Jun 14 2024	24.24	-0.60	-2.42%	24.35	24.35	24.15	10,343
Jun 13 2024	24.84	-0.33	-1.31%	24.86	24.91	24.77	7,334
Jun 12 2024	25.17	0.31	1.25%	25.13	25.249	25.04	5,115
Jun 11 2024	24.86	-0.39	-1.54%	24.84	24.93	24.84	3,757
Jun 10 2024	25.25	-0.29	-1.14%	25.10	25.279	25.10	3,488
Jun 07 2024	25.54	-0.53	-2.03%	25.67	25.67	25.51	4,571
Jun 06 2024	26.07	-0.02	-0.08%	26.09	26.095	26.07	4,011
Jun 05 2024	26.09	-0.40	-1.49%	26.17	26.17	25.97	25,397
Jun 04 2024	26.485	0.11	0.40%	26.42	26.53	26.32	10,338
Jun 03 2024	26.38	0.03	0.11%	26.38	26.44	26.33	13,688
May 31 2024	26.35	-0.02	-0.08%	26.32	26.35	26.17	5,825
May 30 2024	26.37	0.08	0.30%	26.3625	26.39	26.304	5,536
May 29 2024	26.29	-0.68	-2.52%	26.375	26.38	26.29	6,917
May 28 2024	26.97	-0.04	-0.15%	26.9225	27.08	26.87	4,482
May 24 2024	27.01	0.02	0.07%	27.05	27.11	27.01	2,490
May 23 2024	26.99	0.08	0.30%	27.3395	27.3395	26.99	4,086
May 22 2024	26.91	-0.30	-1.10%	27.06	27.06	26.86	6,426
May 21 2024	27.21	-0.34	-1.23%	27.01	27.23	27.01	2,880
May 20 2024	27.55	0.01	0.04%	27.52	27.58	27.48	4,397
May 17 2024	27.54	0.24	0.88%	27.54	27.54	27.48	3,106
May 16 2024	27.30	-0.04	-0.15%	27.394	27.45	27.30	19,552
May 15 2024	27.342	-0.09	-0.32%	27.50	27.50	27.29	2,012
May 14 2024	27.43	0.54	2.01%	27.33	27.49	27.29	3,916
May 13 2024	26.89	0.52	1.97%	26.86	26.968	26.85	3,967
May 10 2024	26.37	0.63	2.45%	26.244	26.42	26.24	5,085
May 09 2024	25.74	0.33	1.30%	25.81	25.832	25.72	7,483
May 08 2024	25.41	-0.04	-0.16%	25.43	25.495	25.398	4,521
May 07 2024	25.45	0.31	1.23%	25.30	25.49	25.30	16,222
May 06 2024	25.14	0.02	0.08%	25.34	25.35	25.14	7,994
May 03 2024	25.12	0.30	1.21%	25.1925	25.1925	25.06	5,401
May 02 2024	24.82	-0.22	-0.88%	24.87	25.02	24.80	18,887
May 01 2024	25.04	0.04	0.16%	25.00	25.37	24.94	3,053
Apr 30 2024	25.00	-0.24	-0.95%	25.21	25.21	25.00	7,658
Apr 29 2024	25.24	0.44	1.79%	25.10	25.285	25.10	17,927
Apr 26 2024	24.795	0.36	1.45%	24.9095	24.9095	24.76	8,436
Apr 25 2024	24.44	-0.42	-1.69%	24.32	24.5673	24.32	18,274
Apr 24 2024	24.86	0.88	3.67%	25.01	25.01	24.698	27,231
Apr 23 2024	23.98	-1.80	-6.98%	24.09	24.29	23.93	12,240
Apr 22 2024	25.78	0.25	0.98%	25.84	26.01	25.70	25,006
Apr 19 2024	25.53	-0.03	-0.12%	25.6975	25.79	25.51	7,487
Apr 18 2024	25.56	0.52	2.08%	25.56	25.8383	25.559	13,104
Apr 17 2024	25.04	0.28	1.13%	25.17	25.20	24.86	8,497
Apr 16 2024	24.76	-0.85	-3.32%	24.83	24.87	24.708	37,643
Apr 15 2024	25.61	-0.07	-0.27%	25.72	25.81	25.53	6,134

Randstad NV (PK)

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