ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,224.33
      0.20%
      US Tech 100
      17,689.15
      0.27%
      Dow Jones
      39,539.45
      0.39%
      Brent Oil
      82.755
      -1.42%
      Bitcoin
      60,672.82
      -3.77%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Rand Worldwide Inc (PK) (RWWI)

      7. Rand Worldwide Inc (PK) (RWWI) Historical

      RWWI Rand Worldwide Inc (PK)

      19.25
      0.00 (0.00%)
      Last Updated: 14:13:17
      Delayed by 15 minutes

      RWWI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 01 2024 16.75 -0.05 -0.30% 16.85 16.85 16.75 3,802
      Mar 28 2024 16.80 0.20 1.20% 16.80 16.80 16.27 12,272
      Mar 27 2024 16.60 0.05 0.30% 16.50 16.60 16.50 3,000
      Mar 26 2024 16.55 0.05 0.30% 16.55 16.55 16.25 7,267
      Mar 25 2024 16.50 0.00 0.00% 16.50 16.60 16.50 10,131
      Mar 22 2024 16.50 0.00 0.00% 16.50 16.50 16.50 632
      Mar 21 2024 16.50 -0.10 -0.60% 16.585 16.60 16.50 19,854
      Mar 20 2024 16.60 0.04 0.24% 16.56 16.65 16.50 12,022
      Mar 19 2024 16.56 -0.29 -1.72% 16.80 16.80 16.53 3,702
      Mar 18 2024 16.85 0.00 0.00% 16.85 16.99 16.85 14,280
      Mar 15 2024 16.85 0.00 0.00% 16.85 16.85 16.85 4,404
      Mar 14 2024 16.85 0.00 0.00% 16.85 16.861 16.85 5,301
      Mar 13 2024 16.85 0.00 0.00% 16.85 16.85 16.85 302
      Mar 12 2024 16.85 0.00 0.00% 16.85 16.99 16.815 20,542
      Mar 11 2024 16.85 0.00 0.00% 16.85 16.85 16.85 0
      Mar 08 2024 16.85 0.27 1.63% 16.72 16.86 16.72 3,973
      Mar 07 2024 16.58 0.02 0.12% 16.66 16.66 16.53 2,002
      Mar 06 2024 16.5601 0.00 0.00% 16.5601 16.5601 16.5601 0
      Mar 05 2024 16.5601 0.00 0.00% 16.57 16.57 16.56 3,134
      Mar 04 2024 16.56 -0.34 -2.01% 16.80 17.025 16.56 5,390
      Mar 01 2024 16.90 0.10 0.60% 16.90 16.90 16.90 535
      Feb 29 2024 16.80 -0.70 -4.00% 16.75 16.80 16.5301 2,511
      Feb 28 2024 17.50 0.59 3.49% 17.50 17.50 17.50 102
      Feb 27 2024 16.91 -0.09 -0.53% 16.91 17.41 16.91 1,104
      Feb 26 2024 17.00 0.25 1.49% 16.90 17.00 16.90 6,800
      Feb 23 2024 16.75 0.25 1.52% 16.60 16.75 16.60 1,741
      Feb 22 2024 16.50 -0.40 -2.37% 16.85 16.90 16.50 4,704
      Feb 21 2024 16.90 0.20 1.20% 16.60 16.90 16.50 15,253
      Feb 20 2024 16.70 -0.30 -1.76% 16.67 17.00 16.50 7,461
      Feb 16 2024 17.00 -0.15 -0.87% 17.15 17.15 16.75 5,163
      Feb 15 2024 17.15 -0.35 -2.00% 17.50 17.50 17.15 395
      Feb 14 2024 17.50 0.25 1.45% 17.25 17.50 17.25 4,602
      Feb 13 2024 17.25 -0.55 -3.09% 17.80 17.80 17.25 4,960
      Feb 12 2024 17.80 0.54 3.13% 17.49 17.80 17.49 1,122

      Your Recent History

      USOTC
      RWWI
      Rand Worldwide (PK)
      Delayed Upgrade Clock