Rand Worldwide Inc (PK) (RWWI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -4.98812351544 | 21.05 | 21.5 | 20 | 8092 | 20.26035591 | CS |
| 4 | 0 | 0 | 20 | 23.1 | 19.75 | 12063 | 20.47857682 | CS |
| 12 | 0.25 | 1.26582278481 | 19.75 | 23.1 | 19.7 | 7294 | 20.25757031 | CS |
| 26 | 0.75 | 3.8961038961 | 19.25 | 23.1 | 19.25 | 4863 | 20.07651699 | CS |
| 52 | 3 | 17.6470588235 | 17 | 23.1 | 15.05 | 5435 | 18.49645031 | CS |
| 156 | 3.99 | 24.9219237976 | 16.01 | 25 | 14 | 4333 | 19.00211225 | CS |
| 260 | 10.8 | 117.391304348 | 9.2 | 25 | 3.13 | 5042 | 15.60850327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732141740 | 20 | 0 | 0.00 | 20 | 20.1318 | 20 | 3202 |
| 1732054800 | 20 | -0.13 | -0.62 | 20 | 20 | 20 | 904 |
| 1731968640 | 20.125 | 0.13 | 0.63 | 20.125 | 20.125 | 20.125 | 212 |
| 1731709260 | 20 | -1.5 | -6.98 | 20.945 | 20.945 | 20 | 29137 |
| 1731622800 | 21.5 | 0.5 | 2.38 | 21.05 | 21.5 | 21 | 7005 |
| 1731536760 | 21 | 0 | 0.00 | 21 | 21.75 | 21 | 1256 |
| 1731450480 | 21 | 0.44 | 2.13 | 20.75 | 21.25 | 20.75 | 1211 |
| 1731363600 | 20.5625 | -1.44 | -6.53 | 20.6 | 22.5 | 20.5 | 1652 |
| 1731104940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731018540 | 22 | 1 | 4.76 | 21 | 23.1 | 21 | 2632 |
| 1730931600 | 21 | 0.5 | 2.44 | 20.52 | 21 | 20.52 | 856 |
| 1730845680 | 20.5 | 0 | 0.00 | 20.5 | 20.502 | 19.75 | 127466 |
| 1730759160 | 20.5 | 0 | 0.00 | 20.5 | 20.5025 | 20.5 | 6487 |
| 1730496420 | 20.5 | 0.5 | 2.50 | 20.5625 | 20.5625 | 20.5 | 32393 |
| 1730409780 | 20 | -0.45 | -2.20 | 20.5 | 20.73 | 20 | 4276 |
| 1730323500 | 20.45 | -0.05 | -0.24 | 20.5 | 20.5 | 20.45 | 215 |
| 1730237280 | 20.5 | 0 | 0.00 | 20.5 | 20.625 | 20.5 | 2400 |
| 1730150880 | 20.5 | -0.5 | -2.38 | 20 | 20.52 | 20 | 3439 |
| 1729891500 | 21 | 1 | 5.00 | 20.0875 | 21 | 20.0875 | 3446 |
| 1729805160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1002 |
| 1729718940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 11396 |
| 1729632300 | 20 | -0.4 | -1.96 | 20 | 20 | 20 | 735 |
| 1729545600 | 20.4 | 0.4 | 2.00 | 20.4 | 20.4 | 20.4 | 267 |
| 1729286400 | 20 | 0 | 0.00 | 20 | 20.1 | 20 | 9800 |
| 1729200000 | 20 | -0.1 | -0.50 | 20.2 | 20.2 | 20 | 1000 |
| 1729113960 | 20.1 | 0.1 | 0.50 | 20 | 20.25 | 20 | 952 |
| 1729027680 | 20 | -0.07 | -0.35 | 20.002 | 20.01 | 20 | 18177 |
| 1728941220 | 20.07 | 0.07 | 0.35 | 20.5 | 20.5 | 20 | 5777 |
| 1728681900 | 20 | 0 | 0.00 | 20 | 20 | 20 | 2688 |
| 1728595560 | 20 | 0 | 0.00 | 20 | 20.375 | 20 | 1807 |
| 1728508800 | 20 | 0 | 0.00 | 20.01 | 20.1 | 20 | 3530 |
| 1728422400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1728336000 | 20 | 0 | 0.00 | 20.01 | 20.3 | 20 | 11780 |
| 1728077220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 11750 |
| 1727990760 | 20 | 0 | 0.00 | 20.1 | 20.15 | 20 | 1650 |
| 1727904000 | 20 | 0 | 0.00 | 20.02 | 20.02 | 20 | 10750 |
| 1727818140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 4238 |
| 1727731380 | 20 | 0.01 | 0.05 | 20 | 20.05 | 20 | 10693 |
| 1727472000 | 19.99 | -0.01 | -0.05 | 19.99 | 19.99 | 19.99 | 500 |
| 1727386200 | 20 | 0.15 | 0.76 | 19.93 | 20 | 19.7 | 35401 |
| 1727299200 | 19.85 | 0 | 0.00 | 19.77 | 19.85 | 19.77 | 1100 |
| 1727212800 | 19.85 | 0.1 | 0.51 | 19.75 | 19.85 | 19.75 | 1100 |
| 1727126940 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 1300 |
| 1726867200 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 150 |
| 1726781220 | 19.75 | -0.05 | -0.25 | 19.75 | 19.75 | 19.75 | 3000 |
| 1726694460 | 19.8 | 0.05 | 0.25 | 19.8 | 19.8 | 19.8 | 569 |
| 1726608240 | 19.75 | -0.03 | -0.16 | 19.75 | 19.75 | 19.75 | 1000 |
| 1726522140 | 19.7825 | 0 | 0.00 | 19.7825 | 19.7825 | 19.7825 | 0 |
| 1726262940 | 19.7825 | 0.03 | 0.16 | 19.77 | 19.7825 | 19.77 | 260 |
| 1726176540 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 801 |
| 1726090140 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 1850 |
| 1726003560 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1725917160 | 19.75 | -0.08 | -0.38 | 19.77 | 19.77 | 19.75 | 1422 |
| 1725658020 | 19.825 | 0.07 | 0.38 | 19.8 | 19.825 | 19.8 | 600 |
| 1725571440 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 1501 |
| 1725485040 | 19.75 | 0 | 0.00 | 19.8 | 19.8 | 19.75 | 3702 |
| 1725398880 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 4011 |
| 1725053340 | 19.75 | 0 | 0.00 | 19.97 | 19.97 | 19.75 | 1602 |
| 1724966400 | 19.75 | 0.25 | 1.28 | 19.75 | 19.75 | 19.75 | 5095 |
| 1724880360 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 6001 |
| 1724794080 | 19.5 | -0.23 | -1.14 | 19.5 | 19.7 | 19.5 | 3059 |
| 1724707380 | 19.725 | 0 | 0.00 | 19.725 | 19.725 | 19.725 | 0 |
| 1724448180 | 19.725 | 0 | 0.00 | 19.725 | 19.725 | 19.725 | 0 |
| 1724361780 | 19.725 | 0 | 0.00 | 19.725 | 19.725 | 19.725 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
