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

Get Started

Home
Investing
Stocks
USA
USOTC
Rand Worldwide Inc (PK) (RWWI)
Rand Worldwide Inc (PK) (RWWI) Historical

RWWI Rand Worldwide Inc (PK)

19.70

-0.05 (-0.25%)

Jun 28 2024 - Closed

Delayed by 15 minutes

RWWI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	19.70	-0.05	-0.25%	19.70	19.70	19.70	127
Jun 27 2024	19.75	0.00	0.00%	19.75	19.75	19.75	0
Jun 26 2024	19.75	0.00	0.00%	20.00	20.00	19.75	1,243
Jun 25 2024	19.75	0.35	1.80%	19.60	19.75	19.575	7,102
Jun 24 2024	19.40	0.05	0.26%	19.30	19.40	19.30	3,489
Jun 21 2024	19.35	-0.05	-0.26%	19.35	19.35	19.3375	4,678
Jun 20 2024	19.40	-0.05	-0.26%	19.45	19.45	19.40	1,352
Jun 18 2024	19.45	-0.03	-0.15%	19.60	19.60	19.45	838
Jun 17 2024	19.48	0.23	1.19%	19.50	19.50	19.48	3,211
Jun 14 2024	19.25	0.00	0.00%	19.25	19.25	19.25	1,943
Jun 13 2024	19.25	-0.02	-0.10%	19.40	19.40	19.25	2,103
Jun 12 2024	19.27	-1.23	-5.98%	20.00	20.40	19.27	3,227
Jun 11 2024	20.495	0.00	0.00%	20.495	20.495	20.495	0
Jun 10 2024	20.495	1.20	6.19%	19.55	20.50	19.40	1,407
Jun 07 2024	19.30	0.03	0.16%	19.36	20.15	19.25	2,195
Jun 06 2024	19.27	0.02	0.10%	19.40	20.25	19.25	4,310
Jun 05 2024	19.25	-0.15	-0.77%	19.25	19.25	19.25	1,003
Jun 04 2024	19.40	0.15	0.78%	19.40	19.40	19.40	823
Jun 03 2024	19.25	-0.24	-1.23%	19.37	19.37	19.25	4,003
May 31 2024	19.49	0.24	1.25%	19.25	19.49	19.25	2,101
May 30 2024	19.25	-0.15	-0.77%	19.40	19.4165	19.25	2,000
May 29 2024	19.40	-0.10	-0.51%	19.40	19.40	19.40	916
May 28 2024	19.50	0.10	0.53%	19.25	19.50	19.25	244
May 24 2024	19.397	0.15	0.76%	19.397	19.397	19.397	175
May 23 2024	19.25	0.00	0.00%	19.25	19.50	19.25	3,960
May 22 2024	19.25	0.00	0.00%	19.2625	19.50	19.25	2,202
May 21 2024	19.25	-0.15	-0.77%	19.25	19.2625	19.25	3,306
May 20 2024	19.40	0.15	0.78%	19.275	19.40	19.25	15,421
May 17 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
May 16 2024	19.25	0.00	0.00%	19.25	19.25	19.25	33,832
May 15 2024	19.25	-0.05	-0.26%	19.25	19.30	19.25	7,272
May 14 2024	19.30	0.05	0.26%	19.60	19.60	19.25	6,001
May 13 2024	19.25	0.00	0.00%	19.25	19.60	19.25	2,888
May 10 2024	19.25	0.00	0.00%	19.25	19.5151	19.25	4,386
May 09 2024	19.25	-0.25	-1.28%	19.575	19.75	19.25	3,000
May 08 2024	19.50	0.25	1.30%	19.25	19.50	19.25	4,435
May 07 2024	19.25	0.15	0.79%	18.50	19.30	18.50	13,405
May 06 2024	19.10	-0.10	-0.52%	19.00	19.10	19.00	4,085
May 03 2024	19.20	-0.05	-0.26%	19.20	19.20	19.20	1,000
May 02 2024	19.25	0.00	0.00%	19.40	19.40	19.25	1,025
May 01 2024	19.25	1.25	6.94%	18.10	19.25	18.01	6,915
Apr 30 2024	18.00	0.90	5.24%	17.10	18.00	17.10	9,970
Apr 29 2024	17.103	0.00	0.02%	17.105	17.105	17.10	2,622
Apr 26 2024	17.10	0.00	0.00%	17.10	17.10	17.10	500
Apr 25 2024	17.10	0.00	0.00%	17.10	17.10	17.10	12,600
Apr 24 2024	17.10	0.00	0.00%	17.10	17.10	17.10	102
Apr 23 2024	17.10	0.00	0.00%	17.1215	17.1215	17.10	11,703
Apr 22 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0
Apr 19 2024	17.10	-0.03	-0.19%	17.10	17.1025	17.10	5,900
Apr 18 2024	17.1325	0.03	0.19%	17.10	17.1325	17.10	3,270
Apr 17 2024	17.10	0.00	0.00%	17.10	17.105	17.10	10,472
Apr 16 2024	17.10	0.05	0.29%	17.05	17.10	17.00	13,562
Apr 15 2024	17.05	0.00	0.00%	17.05	17.15	17.05	26,801
Apr 12 2024	17.05	0.00	0.00%	17.05	17.15	17.05	13,149
Apr 11 2024	17.05	0.05	0.29%	17.00	17.05	17.00	3,927
Apr 10 2024	17.0005	0.00	0.00%	17.00	17.0005	17.00	12,985
Apr 09 2024	17.00	0.00	0.00%	17.01	17.01	17.00	3,134
Apr 08 2024	17.00	0.00	0.00%	17.00	17.00	17.00	706
Apr 05 2024	17.00	0.10	0.59%	17.00	17.01	17.00	2,100
Apr 04 2024	16.90	0.00	0.00%	16.875	16.90	16.875	2,405
Apr 03 2024	16.90	0.10	0.60%	16.90	16.90	16.90	2,549
Apr 02 2024	16.80	0.05	0.30%	16.80	16.80	16.75	7,684

Rand Worldwide (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