Skip to main content
Rand Worldwide, Inc. (RWWI)
OTCMKTS · Delayed Price · Currency is USD
15.45
0.00 (0.00%)
Mar 9, 2026, 1:49 PM EST

Rand Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.6015.6015.6015.60-0.97%540
Mar 6, 202615.9515.9515.4415.4515.45-2.83%18,782
Mar 5, 202615.9115.9115.9015.9015.90-2.15%1,290
Mar 4, 202616.0016.3415.5116.2516.251.25%5,515
Mar 3, 202616.0516.0516.0516.0516.050.19%150
Mar 2, 202616.0316.0316.0216.0216.02-1.03%1,689
Feb 27, 202616.0316.1916.0316.1916.19-1.30%1,000
Feb 26, 202616.1016.4016.1016.4016.402.44%790
Feb 25, 202616.0016.0516.0016.0116.01-1.48%4,595
Feb 24, 202616.5016.5016.2516.2516.251.56%7,120
Feb 23, 202616.1116.1116.0016.0016.00-0.67%520
Feb 20, 202616.3016.3016.1116.1116.11-1.18%820
Feb 19, 202617.0017.0016.3016.3016.30-4.00%2,120
Feb 18, 202616.0016.9816.0016.9816.986.13%16,226
Feb 17, 202616.0016.0016.0016.0016.00-637
Feb 12, 202616.5016.5016.0016.0016.00-3.03%7,857
Feb 11, 202616.5116.5116.1216.5016.50-0.18%10,855
Feb 10, 202616.5416.5416.5316.5316.530.12%500
Feb 9, 202616.5016.9116.5016.5116.51-5.66%12,197
Feb 6, 202615.9417.5015.9017.5017.509.10%504,640
Feb 5, 202615.8016.2515.8016.0415.793.42%19,526
Feb 4, 202616.0316.0315.5015.5115.27-4.55%15,057
Feb 3, 202616.2416.2516.0116.2516.001.56%39,935
Feb 2, 202615.9516.2415.9516.0015.751.27%12,586
Jan 30, 202616.2416.2415.5015.8015.55-1.25%8,008
Jan 29, 202616.0017.1515.5516.0015.75-25,936
Jan 28, 202613.0116.0013.0116.0015.7515.29%97,104
Jan 27, 202614.1314.1313.5113.8813.66-1.57%6,400
Jan 26, 202614.3014.3014.0114.1013.88-1.81%7,496
Jan 23, 202614.4414.4414.3414.3614.14-0.97%1,300
Jan 21, 202614.4814.5014.2514.5014.271.75%6,901
Jan 20, 202614.2614.3314.1514.2514.03-0.07%5,927
Jan 16, 202614.3114.3214.2614.2614.04-1.59%4,005
Jan 15, 202614.3514.4914.2614.4914.260.98%4,361
Jan 14, 202614.3514.3614.3514.3514.13-0.62%1,150
Jan 12, 202614.2614.5014.2614.4414.212.41%3,100
Jan 9, 202614.3014.3014.1014.1013.88-1.40%1,000
Jan 8, 202614.0114.3014.0114.3014.08-1.38%2,205
Jan 7, 202614.6614.6614.0214.5014.27-2.36%2,768
Jan 6, 202614.7514.8514.7014.8514.622.41%1,450
Jan 5, 202614.4414.5014.4414.5014.270.69%1,126
Jan 2, 202614.0314.4014.0014.4014.18-7,130
Dec 31, 202514.2014.4014.2014.4014.182.35%1,610
Dec 30, 202514.2314.2314.0714.0713.85-2.29%2,221
Dec 26, 202514.1514.4014.1514.4014.18-260
Dec 23, 202514.1514.4014.1014.4014.180.07%6,100
Dec 22, 202514.3814.3914.3814.3914.173.82%1,400
Dec 19, 202513.9513.9513.8613.8613.64-1.00%1,050
Dec 18, 202514.0014.0014.0014.0013.78-125
Dec 17, 202514.2014.2013.9014.0013.78-2.64%7,100
Dec 16, 202514.5514.5514.0014.3814.16-0.83%5,044
Dec 15, 202514.5514.5514.5014.5014.27-2,700
Dec 12, 202514.8414.8414.5014.5014.27-1.69%2,266
Dec 11, 202514.8015.0014.7514.7514.52-0.34%5,410
Dec 10, 202515.0015.0014.8014.8014.57-0.64%1,363
Dec 9, 202514.9014.9014.8614.9014.66-0.03%686
Dec 8, 202514.9014.9014.9014.9014.67-0.67%270
Dec 4, 202515.0015.0014.9515.0014.770.68%15,754
Dec 3, 202514.7014.9014.7014.9014.671.35%6,819
Dec 2, 202514.7614.8014.7014.7014.471.38%2,587
Dec 1, 202514.5014.5014.1214.5014.273.57%2,652
Nov 28, 202514.0014.0013.5014.0013.78-0.07%1,649
Nov 26, 202514.0214.0714.0114.0113.79-1.13%2,138
Nov 25, 202514.1714.1714.1714.1713.95-2.28%191
Nov 21, 202514.5414.7514.5014.5014.27-6,053
Nov 20, 202514.4214.5014.4214.5014.276.07%368
Nov 19, 202513.9014.0013.6713.6713.46-3.53%4,686
Nov 18, 202514.2514.2513.8814.1713.95-2.68%8,003
Nov 17, 202514.5614.5614.5614.5614.33-1,086
Nov 14, 202514.3114.5614.2014.5614.33-2.87%3,119
Nov 13, 202514.9914.9914.9914.9914.76-555
Nov 12, 202514.7514.9914.7514.9914.761.42%1,000
Nov 11, 202514.3014.7814.2014.7814.55-1.40%3,446
Nov 7, 202514.9914.9914.9914.9914.76-213
Nov 5, 202515.0015.0014.5014.9914.76-0.07%3,723
Nov 4, 202515.0015.0015.0015.0014.771.56%1,425
Nov 3, 202514.7714.7714.7714.7714.54-1.53%304
Oct 31, 202514.3815.0014.3815.0014.770.67%3,770
Oct 29, 202515.0015.0014.9014.9014.67-10,204
Oct 27, 202514.9014.9014.9014.9014.67-0.67%143
Oct 24, 202514.8015.0014.8015.0014.770.11%6,398
Oct 23, 202514.9814.9814.9814.9814.750.35%100
Oct 22, 202514.9014.9314.9014.9314.700.20%2,570
Oct 21, 202515.0015.0014.5314.9014.67-12,633
Oct 20, 202514.5014.9014.5014.9014.67-6,173
Oct 17, 202514.9815.0014.6114.9014.671.02%10,356
Oct 16, 202514.2515.0014.2514.7514.521.72%10,175
Oct 15, 202514.5014.7014.3014.5014.270.14%2,834
Oct 14, 202514.6014.6014.4814.4814.25-3.47%562
Oct 10, 202514.8515.0014.8515.0014.773.31%1,000
Oct 9, 202514.9514.9514.5214.5214.29-3.10%366
Oct 8, 202514.9014.9914.9014.9914.751.25%305
Oct 7, 202514.8614.8614.6614.8014.57-1.33%1,547
Oct 6, 202514.9415.0014.9415.0014.77-381
Oct 2, 202515.0015.0015.0015.0014.77-600
Sep 29, 202515.1415.1413.8515.0014.77-4.76%20,019
Sep 24, 202515.2516.0015.2515.7515.503.28%7,199
Sep 22, 202516.0016.0015.2515.2515.011.60%600
Sep 18, 202515.0015.0514.9615.0114.783.52%3,403
Sep 17, 202514.5014.5014.5014.5014.27-1,383