Register for streaming realtime charts, analysis tools, and prices.
RAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 17.09 | 0.21 | 1.24% | 16.27 | 17.09 | 16.27 | 781 |
| Jul 24 2024 | 16.88 | 0.48 | 2.93% | 16.45 | 16.98 | 16.45 | 689 |
| Jul 23 2024 | 16.40 | 0.44 | 2.79% | 15.95 | 16.4499 | 15.95 | 1,627 |
| Jul 22 2024 | 15.955 | -0.42 | -2.54% | 16.18 | 16.44 | 15.45 | 1,475 |
| Jul 19 2024 | 16.37 | 0.02 | 0.12% | 16.32 | 17.04 | 15.60 | 1,056 |
| Jul 18 2024 | 16.35 | -0.56 | -3.28% | 16.75 | 17.075 | 16.35 | 4,237 |
| Jul 17 2024 | 16.905 | -0.89 | -4.97% | 16.96 | 17.075 | 16.905 | 849 |
| Jul 16 2024 | 17.79 | 0.69 | 4.04% | 17.17 | 17.79 | 16.88 | 1,163 |
| Jul 15 2024 | 17.10 | 0.25 | 1.48% | 17.00 | 17.325 | 17.00 | 1,042 |
| Jul 12 2024 | 16.85 | 0.27 | 1.64% | 16.78 | 16.94 | 16.11 | 1,472 |
| Jul 11 2024 | 16.5775 | 1.76 | 11.90% | 14.53 | 16.5775 | 14.53 | 5,797 |
| Jul 10 2024 | 14.815 | 0.22 | 1.47% | 14.70 | 14.815 | 14.70 | 851 |
| Jul 09 2024 | 14.60 | -0.09 | -0.61% | 14.32 | 14.7223 | 14.30 | 1,497 |
| Jul 08 2024 | 14.69 | 0.33 | 2.30% | 14.93 | 14.93 | 14.40 | 1,149 |
| Jul 05 2024 | 14.36 | 0.08 | 0.56% | 14.64 | 14.64 | 14.25 | 2,476 |
| Jul 03 2024 | 14.28 | -0.31 | -2.12% | 14.30 | 14.50 | 14.2001 | 6,073 |
| Jul 02 2024 | 14.59 | 0.58 | 4.14% | 14.16 | 14.75 | 14.16 | 5,304 |
| Jul 01 2024 | 14.01 | -1.79 | -11.33% | 15.67 | 16.18 | 14.01 | 5,963 |
| Jun 28 2024 | 15.80 | 0.00 | 0.00% | 15.80 | 15.80 | 15.80 | 0 |
| Jun 27 2024 | 15.80 | -0.20 | -1.25% | 16.29 | 16.29 | 15.80 | 3,741 |
| Jun 26 2024 | 16.00 | -0.36 | -2.20% | 16.00 | 16.20 | 16.00 | 2,033 |
| Jun 25 2024 | 16.3603 | 0.38 | 2.38% | 16.00 | 16.495 | 16.00 | 2,188 |
| Jun 24 2024 | 15.98 | -0.02 | -0.13% | 16.00 | 16.00 | 15.50 | 2,568 |
| Jun 21 2024 | 16.00 | -0.29 | -1.78% | 15.50 | 16.00 | 15.50 | 977 |
| Jun 20 2024 | 16.29 | 0.29 | 1.81% | 16.75 | 16.75 | 16.00 | 1,664 |
| Jun 18 2024 | 16.00 | -0.30 | -1.84% | 16.99 | 16.99 | 15.751 | 1,107 |
| Jun 17 2024 | 16.30 | 0.75 | 4.82% | 16.64 | 16.64 | 16.14 | 1,836 |
| Jun 14 2024 | 15.55 | -0.50 | -3.12% | 16.73 | 16.73 | 15.55 | 1,087 |
| Jun 13 2024 | 16.05 | 0.00 | 0.00% | 16.07 | 16.07 | 16.05 | 233 |
| Jun 12 2024 | 16.05 | 0.24 | 1.52% | 15.74 | 16.061 | 15.74 | 963 |
| Jun 11 2024 | 15.81 | -0.19 | -1.19% | 16.02 | 16.02 | 15.60 | 653 |
| Jun 10 2024 | 16.00 | -0.30 | -1.81% | 15.95 | 17.40 | 15.80 | 8,840 |
| Jun 07 2024 | 16.295 | -1.43 | -8.04% | 17.20 | 17.20 | 15.6448 | 5,730 |
| Jun 06 2024 | 17.72 | 0.72 | 4.24% | 16.45 | 17.80 | 16.108 | 1,581 |
| Jun 05 2024 | 17.00 | -0.41 | -2.33% | 17.38 | 17.38 | 16.29 | 2,151 |
| Jun 04 2024 | 17.405 | -0.58 | -3.20% | 18.00 | 18.00 | 17.02 | 1,821 |
| Jun 03 2024 | 17.98 | 0.99 | 5.83% | 16.15 | 18.18 | 15.9599 | 6,248 |
| May 31 2024 | 16.99 | 1.47 | 9.47% | 16.75 | 19.60 | 15.57 | 31,797 |
| May 30 2024 | 15.52 | 0.02 | 0.13% | 15.65 | 17.05 | 15.50 | 11,365 |
| May 29 2024 | 15.50 | 0.24 | 1.57% | 15.44 | 15.50 | 15.0001 | 6,623 |
| May 28 2024 | 15.26 | 0.15 | 0.99% | 15.26 | 15.26 | 14.99 | 9,356 |
| May 24 2024 | 15.11 | -0.15 | -0.98% | 16.35 | 16.35 | 15.11 | 3,285 |
| May 23 2024 | 15.26 | 0.26 | 1.73% | 15.00 | 15.26 | 14.99 | 9,667 |
| May 22 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 40 |
| May 21 2024 | 15.00 | 0.05 | 0.33% | 14.94 | 15.00 | 14.76 | 1,971 |
| May 20 2024 | 14.95 | 0.00 | 0.00% | 14.99 | 14.99 | 14.95 | 80 |
| May 17 2024 | 14.95 | 0.59 | 4.11% | 14.47 | 15.00 | 14.45 | 1,533 |
| May 16 2024 | 14.3601 | -0.59 | -3.95% | 14.80 | 14.80 | 14.3601 | 1,418 |
| May 15 2024 | 14.95 | -0.30 | -1.96% | 14.94 | 14.95 | 14.94 | 490 |
| May 14 2024 | 15.2494 | 0.48 | 3.25% | 15.25 | 15.25 | 14.4461 | 2,048 |
| May 13 2024 | 14.7701 | 0.47 | 3.29% | 15.25 | 15.25 | 14.3501 | 5,180 |
| May 10 2024 | 14.30 | 0.27 | 1.89% | 14.15 | 14.51 | 13.936 | 2,829 |
| May 09 2024 | 14.035 | 0.22 | 1.56% | 14.19 | 14.19 | 14.035 | 1,297 |
| May 08 2024 | 13.82 | -0.19 | -1.36% | 14.10 | 14.19 | 13.82 | 504 |
| May 07 2024 | 14.01 | 0.18 | 1.30% | 13.96 | 14.01 | 13.96 | 138 |
| May 06 2024 | 13.83 | 0.00 | 0.00% | 13.83 | 13.83 | 13.83 | 30 |
| May 03 2024 | 13.83 | -0.21 | -1.53% | 14.18 | 14.18 | 13.83 | 385 |
| May 02 2024 | 14.0445 | 0.00 | 0.00% | 14.0445 | 14.0445 | 14.0445 | 207 |
| May 01 2024 | 14.0445 | -0.06 | -0.39% | 14.20 | 14.20 | 14.0445 | 739 |
| Apr 30 2024 | 14.10 | 0.00 | 0.00% | 14.18 | 14.18 | 14.10 | 12 |
| Apr 29 2024 | 14.10 | -0.09 | -0.63% | 14.19 | 14.19 | 13.90 | 1,657 |
