Rand Worldwide(RWWI)
$7.05-0.05 (-0.70%)
RWWI
Rand Worldwide historical prices
$7.05
At close:-0.05 (-0.70%)
Rand Worldwide (RWWI) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.08 | 7.09 | 7.05 | 7.05 | 7.05 | -0.70% | 8,246 | 0.89 |
| Nov 11, 2026 | 7.15 | 7.39 | 7.06 | 7.10 | 7.10 | -0.14% | 22,876 | 2.57 |
| Nov 10, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -0.70% | 1,528 | 0.17 |
| Nov 09, 2026 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | -0.77% | 4,415 | 0.50 |
| Nov 06, 2026 | 7.02 | 7.16 | 7.00 | 7.16 | 7.16 | +1.99% | 7,375 | 0.84 |
| Nov 05, 2026 | 7.08 | 7.08 | 7.01 | 7.02 | 7.02 | -1.96% | 1,700 | 0.19 |
| Nov 04, 2026 | 7.10 | 7.18 | 7.02 | 7.16 | 7.16 | +2.29% | 9,618 | 1.12 |
| Nov 03, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | 0.00% | 4,801 | 0.56 |
| Nov 02, 2026 | 6.99 | 7.14 | 6.99 | 7.00 | 7.00 | +0.43% | 2,450 | 0.29 |
| Oct 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.00% | 100 | 0.01 |
| Oct 29, 2026 | 6.98 | 6.98 | 6.86 | 6.97 | 6.97 | +1.75% | 1,800 | 0.21 |
| Oct 28, 2026 | 7.15 | 7.15 | 6.55 | 6.85 | 6.85 | -4.20% | 7,800 | 0.93 |
| Oct 27, 2026 | 7.15 | 7.22 | 7.15 | 7.15 | 7.15 | +0.04% | 1,202 | 0.14 |
| Oct 26, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | +5.10% | 604 | 0.07 |
| Oct 23, 2026 | 6.90 | 6.93 | 6.80 | 6.80 | 6.80 | -0.73% | 30,723 | 3.86 |
| Oct 22, 2026 | 6.87 | 6.87 | 6.84 | 6.85 | 6.85 | -0.29% | 6,901 | 0.88 |
| Oct 21, 2026 | 6.88 | 6.89 | 6.87 | 6.87 | 6.87 | 0.00% | 1,611 | 0.20 |
| Oct 20, 2026 | 6.90 | 6.90 | 6.78 | 6.87 | 6.87 | -2.83% | 26,954 | 3.63 |
| Oct 19, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | +0.28% | 1,292 | 0.17 |
| Oct 16, 2026 | 7.07 | 7.07 | 7.00 | 7.05 | 7.05 | -0.28% | 5,234 | 0.70 |
| Oct 15, 2026 | 7.15 | 7.17 | 7.01 | 7.07 | 7.07 | -1.12% | 8,099 | 1.08 |
| Oct 14, 2026 | 7.48 | 7.48 | 7.15 | 7.15 | 7.15 | -4.67% | 13,110 | 1.81 |
| Oct 13, 2026 | 7.49 | 7.51 | 7.40 | 7.50 | 7.50 | -0.21% | 15,691 | 2.21 |
| Oct 12, 2026 | 7.50 | 7.52 | 7.48 | 7.52 | 7.52 | +0.89% | 6,529 | 0.93 |
| Oct 09, 2026 | 7.50 | 7.50 | 7.41 | 7.45 | 7.45 | -0.67% | 1,238 | 0.18 |
| Oct 08, 2026 | 7.42 | 7.80 | 7.41 | 7.50 | 7.50 | +0.13% | 8,249 | 1.20 |
| Oct 07, 2026 | 7.51 | 7.52 | 7.40 | 7.49 | 7.49 | -0.29% | 14,280 | 2.14 |
| Oct 06, 2026 | 7.95 | 7.95 | 7.46 | 7.51 | 7.51 | -5.03% | 16,808 | 2.61 |
| Oct 05, 2026 | 8.00 | 8.08 | 7.80 | 7.91 | 7.91 | -1.00% | 11,397 | 1.81 |
| Oct 02, 2026 | 8.25 | 8.40 | 7.80 | 7.99 | 7.99 | +0.50% | 20,038 | 3.35 |
| Oct 01, 2026 | 7.98 | 7.98 | 7.70 | 7.95 | 7.95 | +3.25% | 18,272 | 3.19 |
| Sep 30, 2026 | 7.45 | 7.90 | 7.36 | 7.70 | 7.70 | +2.53% | 19,860 | 3.67 |
| Sep 29, 2026 | 7.97 | 7.97 | 7.21 | 7.51 | 7.51 | -5.77% | 41,625 | 8.73 |
| Sep 28, 2026 | 8.45 | 8.45 | 7.50 | 7.97 | 7.97 | -5.01% | 21,451 | 4.79 |
| Sep 25, 2026 | 9.48 | 9.48 | 8.39 | 8.39 | 8.39 | -12.01% | 20,133 | 4.78 |
| Sep 24, 2026 | 9.50 | 9.67 | 9.50 | 9.54 | 9.54 | +0.37% | 9,400 | 2.31 |
| Sep 23, 2026 | 11.25 | 11.75 | 8.60 | 9.50 | 9.50 | -20.24% | 81,332 | 28.72 |
| Sep 22, 2026 | 12.15 | 12.15 | 11.50 | 11.91 | 11.91 | +0.51% | 6,003 | 2.17 |
| Sep 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | +0.42% | 1,951 | 0.71 |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 504 | 0.19 |
| Sep 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 200 | 0.07 |
| Sep 16, 2026 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | +0.76% | 8,254 | 3.15 |
| Sep 15, 2026 | 11.91 | 11.95 | 11.87 | 11.91 | 11.91 | +0.34% | 0 | 0.00 |
| Sep 14, 2026 | 11.96 | 11.96 | 11.66 | 11.87 | 11.87 | -1.08% | 11,079 | 4.46 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 350 | 0.14 |
| Sep 10, 2026 | 12.20 | 12.25 | 12.00 | 12.00 | 12.00 | -4.38% | 3,373 | 1.39 |
| Sep 09, 2026 | 11.90 | 12.55 | 11.89 | 12.55 | 12.55 | +4.58% | 571 | 0.24 |
| Sep 08, 2026 | 12.05 | 12.31 | 11.75 | 12.00 | 12.00 | -0.83% | 6,848 | 2.95 |
| Sep 07, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 1,442 | 0.59 |
