Skip to main content
Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
15.00
+0.10 (0.67%)
Dec 4, 2025, 4:00 PM EST

Rand Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.0015.0014.9515.0015.000.68%15,754
Dec 3, 202514.7014.9014.7014.9014.901.35%6,819
Dec 2, 202514.7614.8014.7014.7014.701.38%2,587
Dec 1, 202514.5014.5014.1214.5014.503.57%2,652
Nov 28, 202514.0014.0013.5014.0014.00-0.07%1,649
Nov 26, 202514.0214.0714.0114.0114.01-1.13%2,138
Nov 25, 202514.1714.1714.1714.1714.17-2.28%191
Nov 21, 202514.5414.7514.5014.5014.50-6,053
Nov 20, 202514.4214.5014.4214.5014.506.07%368
Nov 19, 202513.9014.0013.6713.6713.67-3.53%4,686
Nov 18, 202514.2514.2513.8814.1714.17-2.68%8,003
Nov 17, 202514.5614.5614.5614.5614.56-1,086
Nov 14, 202514.3114.5614.2014.5614.56-2.87%3,119
Nov 13, 202514.9914.9914.9914.9914.99-555
Nov 12, 202514.7514.9914.7514.9914.991.42%1,000
Nov 11, 202514.3014.7814.2014.7814.78-1.40%3,446
Nov 7, 202514.9914.9914.9914.9914.99-213
Nov 5, 202515.0015.0014.5014.9914.99-0.07%3,723
Nov 4, 202515.0015.0015.0015.0015.001.56%1,425
Nov 3, 202514.7714.7714.7714.7714.77-1.53%304
Oct 31, 202514.3815.0014.3815.0015.000.67%3,770
Oct 29, 202515.0015.0014.9014.9014.90-10,204
Oct 27, 202514.9014.9014.9014.9014.90-0.67%143
Oct 24, 202514.8015.0014.8015.0015.000.11%6,398
Oct 23, 202514.9814.9814.9814.9814.980.35%100
Oct 22, 202514.9014.9314.9014.9314.930.20%2,570
Oct 21, 202515.0015.0014.5314.9014.90-12,633
Oct 20, 202514.5014.9014.5014.9014.90-6,173
Oct 17, 202514.9815.0014.6114.9014.901.02%10,356
Oct 16, 202514.2515.0014.2514.7514.751.72%10,175
Oct 15, 202514.5014.7014.3014.5014.500.14%2,834
Oct 14, 202514.6014.6014.4814.4814.48-3.47%562
Oct 10, 202514.8515.0014.8515.0015.003.31%1,000
Oct 9, 202514.9514.9514.5214.5214.52-3.10%366
Oct 8, 202514.9014.9914.9014.9914.991.25%305
Oct 7, 202514.8614.8614.6614.8014.80-1.33%1,547
Oct 6, 202514.9415.0014.9415.0015.00-381
Oct 2, 202515.0015.0015.0015.0015.00-600
Sep 29, 202515.1415.1413.8515.0015.00-4.76%20,019
Sep 24, 202515.2516.0015.2515.7515.753.28%7,199
Sep 22, 202516.0016.0015.2515.2515.251.60%600
Sep 18, 202515.0015.0514.9615.0115.013.52%3,403
Sep 17, 202514.5014.5014.5014.5014.50-1,383
Sep 16, 202514.4914.5014.2714.5014.500.40%2,250
Sep 15, 202514.4414.4414.4414.4414.443.08%361
Sep 12, 202514.2514.2514.0114.0114.010.07%1,710
Sep 11, 202513.9314.0013.9314.0014.00-1,101
Sep 10, 202514.0014.0013.7514.0014.00-1.41%5,406
Sep 9, 202514.2014.2014.2014.2014.20-2.07%336
Sep 8, 202514.2814.5014.1614.5014.501.54%600
Sep 4, 202514.2814.2814.2814.2814.28-1.45%200
Sep 3, 202514.4014.4914.4014.4914.491.47%3,100
Sep 2, 202514.7514.7514.2814.2814.28-5.12%2,800
Aug 29, 202515.0015.0515.0015.0515.050.74%1,730
Aug 28, 202514.6014.9414.5314.9414.94-1.71%764
Aug 25, 202514.8015.2014.5315.2015.202.70%2,040
Aug 22, 202514.7814.8014.7814.8014.80-1.33%635
Aug 21, 202515.0015.0015.0015.0015.000.20%20,000
Aug 20, 202514.9714.9714.9714.9714.970.13%260
Aug 19, 202515.4415.5014.9514.9514.95-0.33%21,838
Aug 15, 202515.1715.2515.0015.0015.00-1.48%4,144
Aug 14, 202515.0015.2315.0015.2315.235.00%705
Aug 13, 202514.5114.5114.5014.5014.50-450
Aug 12, 202514.5014.5014.5014.5014.50-1,100
Aug 11, 202515.0015.0014.5014.5014.50-3.33%27,965
Aug 8, 202515.0715.0715.0015.0015.00-1,400
Aug 5, 202515.2515.2515.0015.0014.75-1.32%2,619
Aug 4, 202515.2015.2515.1515.2014.951.20%1,632
Aug 1, 202515.1515.1515.0215.0214.770.13%635
Jul 31, 202515.0015.0014.9515.0014.750.16%3,275
Jul 30, 202514.7014.9814.7014.9814.733.28%4,700
Jul 29, 202514.5014.5814.5014.5014.26-5,653
Jul 28, 202514.5014.5014.5014.5014.26-0.98%1,000
Jul 25, 202514.6414.6414.6414.6414.40-2.24%150
Jul 24, 202514.9814.9814.9814.9814.733.31%200
Jul 23, 202514.6014.6414.5014.5014.26-6,700
Jul 22, 202514.5014.5714.5014.5014.26-0.24%530
Jul 21, 202514.7014.7014.3014.5414.29-1.12%3,254
Jul 16, 202514.7014.7014.7014.7014.461.24%1,200
Jul 15, 202514.5214.5214.5214.5214.28-370
Jul 14, 202515.0015.0014.5214.5214.28-3.07%1,200
Jul 10, 202515.4415.4414.9814.9814.73-1.77%900
Jul 9, 202514.8015.2514.5115.2515.003.04%13,863
Jul 8, 202514.6014.8014.5514.8014.551.72%3,085
Jul 7, 202514.5514.7514.5514.5514.31-4.59%1,331
Jul 2, 202514.6515.2514.6515.2515.004.38%700
Jul 1, 202514.7014.7014.6114.6114.37-5.74%2,180
Jun 30, 202515.2215.5014.7415.5015.246.16%3,111
Jun 26, 202514.6114.6114.6014.6014.36-4.14%1,211
Jun 25, 202515.0015.2315.0015.2314.984.51%3,350
Jun 24, 202515.0015.1414.5714.5714.33-2.85%8,747
Jun 23, 202514.5415.0014.5415.0014.751.01%8,607
Jun 18, 202514.8514.8514.8514.8514.600.34%2,024
Jun 17, 202514.5414.8114.5414.8014.550.82%8,600
Jun 16, 202514.6914.7814.6814.6814.44-0.81%5,156
Jun 13, 202514.9314.9914.8014.8014.55-1.27%350
Jun 12, 202514.8014.9914.8014.9914.742.11%1,350
Jun 11, 202514.6814.6814.6814.6814.44-0.47%107
Jun 10, 202514.8114.8114.7514.7514.500.48%748
Jun 9, 202514.6814.7514.6814.6814.44-0.14%8,100