TipRanks
Go Ultimate55% OFF

Rand Worldwide (RWWI) Historical Prices

RWWI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.976.976.976.976.97+0.00%1000.01
Oct 29, 20266.986.986.866.976.97+1.75%1,8000.21
Oct 28, 20267.157.156.556.856.85-4.20%7,8000.93
Oct 27, 20267.157.227.157.157.15+0.04%1,2020.14
Oct 26, 20267.127.157.127.157.15+5.10%6040.07
Oct 23, 20266.906.936.806.806.80-0.73%30,7233.86
Oct 22, 20266.876.876.846.856.85-0.29%6,9010.88
Oct 21, 20266.886.896.876.876.87+0.00%1,6110.20
Oct 20, 20266.906.906.786.876.87-2.83%26,9543.63
Oct 19, 20267.067.077.067.077.07+0.28%1,2920.17
Oct 16, 20267.077.077.007.057.05-0.28%5,2340.70
Oct 15, 20267.157.177.017.077.07-1.12%8,0991.08
Oct 14, 20267.487.487.157.157.15-4.67%13,1101.81
Oct 13, 20267.497.517.407.507.50-0.21%15,6912.21
Oct 12, 20267.507.527.487.527.52+0.89%6,5290.93
Oct 09, 20267.507.507.417.457.45-0.67%1,2380.18
Oct 08, 20267.427.807.417.507.50+0.13%8,2491.20
Oct 07, 20267.517.527.407.497.49-0.29%14,2802.14
Oct 06, 20267.957.957.467.517.51-5.03%16,8082.61
Oct 05, 20268.008.087.807.917.91-1.00%11,3971.81
Oct 02, 20268.258.407.807.997.99+0.50%20,0383.35
Oct 01, 20267.987.987.707.957.95+3.25%18,2723.19
Sep 30, 20267.457.907.367.707.70+2.53%19,8603.67
Sep 29, 20267.977.977.217.517.51-5.77%41,6258.73
Sep 28, 20268.458.457.507.977.97-5.01%21,4514.79
Sep 25, 20269.489.488.398.398.39-12.01%20,1334.78
Sep 24, 20269.509.679.509.549.54+0.37%9,4002.31
Sep 23, 202611.2511.758.609.509.50-20.24%81,33228.72
Sep 22, 202612.1512.1511.5011.9111.91+0.51%6,0032.17
Sep 21, 202611.8511.8511.8511.8511.85+0.42%1,9510.71
Sep 18, 202611.8011.8011.8011.8011.80-1.67%5040.19
Sep 17, 202612.0012.0012.0012.0012.00+0.00%2000.07
Sep 16, 202611.9512.0011.8512.0012.00+0.76%8,2543.15
Sep 15, 202611.9111.9511.8711.9111.91+0.34%00.00
Sep 14, 202611.9611.9611.6611.8711.87-1.08%11,0794.46
Sep 11, 202612.0012.0012.0012.0012.00+0.00%3500.14
Sep 10, 202612.2012.2512.0012.0012.00-4.38%3,3731.39
Sep 09, 202611.9012.5511.8912.5512.55+4.58%5710.24
Sep 08, 202612.0512.3111.7512.0012.00-0.83%6,8482.95
Sep 07, 202612.1012.1012.1012.1012.10+0.00%00.00
Sep 04, 202612.1012.1012.1012.1012.10+0.00%1,4420.59
Sep 03, 202612.1012.1012.1012.1012.10-1.22%2,0000.81
Sep 02, 202612.2512.4012.1012.2512.25+2.08%00.00
Sep 01, 202612.0112.0111.9912.0012.00+0.00%1,4500.58
Aug 31, 202612.1313.1412.0012.0012.00-1.32%7,3333.06
Aug 28, 202612.2512.2512.1512.1612.16-0.08%6,5332.81
Aug 27, 202612.2012.2512.1012.1712.17+0.33%20,84810.43
Aug 26, 202612.1312.1312.0512.1312.13-0.16%4740.23
Aug 25, 202612.1512.1512.1512.1512.15+0.00%3,0101.45
Aug 24, 202612.1512.1512.0012.1512.15-0.82%9,6694.85