OTC Markets OTCPK - Delayed Quote
USD
Rand Worldwide, Inc. (RWWI)
6.97
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.97
6.97
6.97
6.97
6.97
100
Oct 29, 2026
6.98
6.98
6.86
6.97
6.97
1,800
Oct 28, 2026
7.15
7.15
6.55
6.85
6.85
7,800
Oct 27, 2026
7.15
7.22
7.15
7.15
7.15
1,200
Oct 26, 2026
7.12
7.15
7.12
7.15
7.15
600
Oct 23, 2026
6.90
6.93
6.80
6.80
6.80
30,700
Oct 22, 2026
6.87
6.87
6.84
6.85
6.85
6,900
Oct 21, 2026
6.88
6.89
6.87
6.87
6.87
1,600
Oct 20, 2026
6.90
6.90
6.78
6.87
6.87
27,000
Oct 19, 2026
7.06
7.07
7.06
7.07
7.07
1,300
Oct 16, 2026
7.07
7.07
7.00
7.05
7.05
5,200
Oct 15, 2026
7.15
7.17
7.01
7.07
7.07
8,100
Oct 14, 2026
7.48
7.48
7.15
7.15
7.15
13,100
Oct 13, 2026
7.49
7.51
7.40
7.50
7.50
15,700
Oct 12, 2026
7.50
7.52
7.48
7.52
7.52
6,500
Oct 9, 2026
7.50
7.50
7.41
7.45
7.45
1,200
Oct 8, 2026
7.42
7.80
7.41
7.50
7.50
8,200
Oct 7, 2026
7.51
7.52
7.40
7.49
7.49
14,300
Oct 6, 2026
7.95
7.95
7.46
7.51
7.51
16,800
Oct 5, 2026
8.00
8.08
7.80
7.91
7.91
11,400
Oct 2, 2026
8.25
8.40
7.80
7.99
7.99
20,000
Oct 1, 2026
7.98
7.98
7.70
7.95
7.95
18,300
Sep 30, 2026
7.45
7.90
7.36
7.70
7.70
19,900
Sep 29, 2026
7.97
7.97
7.21
7.51
7.51
41,600
Sep 28, 2026
8.45
8.45
7.50
7.97
7.97
21,500
Sep 25, 2026
9.48
9.48
8.39
8.39
8.39
20,100
Sep 24, 2026
9.50
9.67
9.50
9.54
9.54
9,400
Sep 23, 2026
11.25
11.75
8.60
9.50
9.50
81,300
Sep 22, 2026
12.15
12.15
11.50
11.91
11.91
6,000
Sep 21, 2026
11.85
11.85
11.85
11.85
11.85
2,000
Sep 18, 2026
11.80
11.80
11.80
11.80
11.80
500
Sep 17, 2026
12.00
12.00
12.00
12.00
12.00
200
Sep 16, 2026
11.95
12.00
11.85
12.00
12.00
8,300
Sep 15, 2026
11.87
11.87
11.87
11.87
11.87
-
Sep 14, 2026
11.96
11.96
11.66
11.87
11.87
11,100
Sep 11, 2026
12.00
12.00
12.00
12.00
12.00
400
Sep 10, 2026
12.20
12.25
12.00
12.00
12.00
3,400
Sep 9, 2026
11.90
12.55
11.89
12.55
12.55
600
Sep 8, 2026
12.05
12.31
11.75
12.00
12.00
6,800
Sep 4, 2026
12.10
12.10
12.10
12.10
12.10
1,400
Sep 3, 2026
12.10
12.10
12.10
12.10
12.10
2,000
Sep 2, 2026
12.00
12.00
12.00
12.00
12.00
-
Sep 1, 2026
12.01
12.01
11.99
12.00
12.00
1,500
Aug 31, 2026
12.13
13.14
12.00
12.00
12.00
7,300
Aug 28, 2026
12.25
12.25
12.15
12.16
12.16
6,500
Aug 27, 2026
12.20
12.25
12.10
12.17
12.17
20,800
Aug 26, 2026
12.13
12.13
12.05
12.13
12.13
500
Aug 25, 2026
12.15
12.15
12.15
12.15
12.15
3,000
Aug 24, 2026
12.15
12.15
12.00
12.15
12.15
9,700
Aug 21, 2026
12.93
12.93
11.86
12.25
12.25
16,700
Aug 20, 2026
13.00
13.00
12.85
12.85
12.85
400
Aug 19, 2026
12.97
12.99
12.50
12.99
12.99
6,000
Aug 18, 2026
12.96
12.96
12.96
12.96
12.96
-
Aug 17, 2026
13.25
13.25
12.96
12.96
12.96
2,300
Aug 14, 2026
13.05
13.05
13.05
13.05
13.05
-
Aug 13, 2026
13.06
13.06
13.05
13.05
13.05
400
Aug 12, 2026
13.05
13.10
13.05
13.10
13.10
700
Aug 11, 2026
13.25
13.25
13.25
13.25
13.25
2,500
Aug 10, 2026
13.25
13.26
13.25
13.26
13.26
300
Aug 7, 2026
13.25
13.25
13.25
13.25
13.25
400
Aug 6, 2026
13.15
13.15
13.15
13.15
13.15
2,600
Aug 5, 2026
13.20
13.20
13.05
13.05
13.05
2,400
Aug 4, 2026
13.05
13.05
13.05
13.05
13.05
-
Aug 3, 2026
13.14
13.14
13.05
13.05
13.05
600
Jul 31, 2026
13.15
13.15
13.15
13.15
13.15
200
Jul 30, 2026
13.14
13.20
13.14
13.18
13.18
700
Jul 29, 2026
13.33
13.33
13.33
13.33
13.33
1,000
Jul 28, 2026
13.30
13.30
13.30
13.30
13.30
3,500
Jul 27, 2026
13.30
13.30
13.30
13.30
13.30
500
Jul 24, 2026
13.40
13.40
13.09
13.20
13.20
1,100
Jul 23, 2026
13.25
13.25
13.25
13.25
13.25
-
Jul 22, 2026
13.12
13.25
12.90
13.25
13.25
7,600
Jul 21, 2026
13.38
13.50
13.12
13.12
13.12
3,300
Jul 20, 2026
13.94
13.94
12.48
13.44
13.44
6,100
Jul 17, 2026
13.95
13.95
13.95
13.95
13.95
-
Jul 16, 2026
13.95
13.95
13.77
13.95
13.95
4,900
Jul 15, 2026
14.25
14.25
14.00
14.00
14.00
4,000
Jul 14, 2026
14.30
14.30
14.30
14.30
14.30
200
Jul 13, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 10, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 9, 2026
14.70
14.70
14.00
14.30
14.30
2,100
Jul 8, 2026
14.50
14.90
14.50
14.70
14.70
1,700
Jul 7, 2026
14.70
14.70
14.55
14.55
14.55
1,000
Jul 6, 2026
15.00
15.00
14.98
14.98
14.98
1,700
Jul 2, 2026
14.00
15.25
14.00
15.25
15.25
1,300
Jul 1, 2026
13.95
14.00
13.95
14.00
14.00
3,000
Jun 30, 2026
13.95
13.95
13.85
13.95
13.95
3,400
Jun 29, 2026
13.96
14.00
13.96
14.00
14.00
400
Jun 26, 2026
14.00
14.00
14.00
14.00
14.00
3,600
Jun 25, 2026
14.19
14.19
13.82
13.82
13.82
1,600
Jun 24, 2026
14.49
14.49
14.49
14.49
14.49
-
Jun 23, 2026
14.49
14.49
14.49
14.49
14.49
100
Jun 22, 2026
14.49
14.50
14.49
14.50
14.50
1,300
Jun 18, 2026
14.50
14.50
14.50
14.50
14.50
700
Jun 17, 2026
14.25
14.75
14.25
14.75
14.75
1,700
Jun 16, 2026
14.45
14.45
14.20
14.20
14.20
800
Jun 15, 2026
14.20
14.20
14.20
14.20
14.20
100
Jun 12, 2026
13.80
13.80
13.80
13.80
13.80
-
Jun 11, 2026
14.05
14.05
13.80
13.80
13.80
700
Jun 10, 2026
14.01
14.01
14.01
14.01
14.01
100
Jun 9, 2026
14.11
14.11
13.90
14.01
14.01
7,300
Jun 8, 2026
14.36
14.36
14.11
14.11
14.11
1,400
Jun 5, 2026
14.50
14.50
14.35
14.41
14.41
3,900
Jun 4, 2026
14.50
14.53
14.50
14.50
14.50
3,500
Jun 3, 2026
14.05
14.50
14.05
14.50
14.50
1,000
Jun 2, 2026
14.35
14.35
14.35
14.35
14.35
-
Jun 1, 2026
14.41
14.41
14.05
14.35
14.35
1,700
May 29, 2026
14.51
14.51
14.51
14.51
14.51
500
May 28, 2026
14.75
14.90
14.75
14.90
14.90
4,000
May 27, 2026
14.52
14.75
14.52
14.74
14.74
3,900
May 26, 2026
15.25
15.25
14.80
14.80
14.80
4,800
May 22, 2026
15.40
15.40
14.50
15.25
15.25
6,100
May 21, 2026
15.12
15.12
15.00
15.00
15.00
6,400
May 20, 2026
14.46
14.46
14.36
14.36
14.36
400
May 19, 2026
15.09
15.09
14.00
14.00
14.00
1,100
May 18, 2026
14.91
15.10
14.91
15.10
15.10
1,300
May 15, 2026
14.50
15.25
13.78
15.25
15.25
5,500
May 14, 2026
14.95
15.11
13.79
15.11
15.11
4,800
May 13, 2026
14.50
15.24
14.50
15.24
15.24
200
May 12, 2026
15.50
15.50
15.50
15.50
15.50
700
May 11, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
16.55
16.55
15.50
15.50
15.50
300
May 8, 2026
15.30
15.30
14.85
14.85
14.60
3,600
May 7, 2026
15.20
15.20
15.13
15.13
14.88
300
May 6, 2026
15.07
15.35
15.07
15.35
15.09
8,400
May 5, 2026
15.30
15.30
15.07
15.07
14.82
3,900
May 4, 2026
14.70
15.30
14.70
15.30
15.04
7,000
May 1, 2026
14.65
14.70
14.37
14.37
14.13
2,800
Apr 30, 2026
14.95
14.95
14.72
14.72
14.47
5,600
Apr 29, 2026
16.25
16.25
14.50
14.72
14.47
38,600
Apr 28, 2026
16.48
16.52
16.48
16.52
16.24
2,500
Apr 27, 2026
16.65
16.65
16.52
16.52
16.24
2,500
Apr 24, 2026
16.30
16.50
16.30
16.50
16.22
2,400
Apr 23, 2026
15.99
15.99
15.99
15.99
15.72
-
Apr 22, 2026
16.00
16.10
15.82
15.99
15.72
5,200
Apr 21, 2026
15.80
15.81
15.80
15.80
15.53
2,700
Apr 20, 2026
15.50
15.84
15.50
15.84
15.57
900
Apr 17, 2026
16.25
16.25
15.62
15.62
15.36
200
Apr 16, 2026
15.75
15.75
15.50
15.50
15.24
4,700
Apr 15, 2026
15.05
15.90
15.05
15.50
15.24
8,800
Apr 14, 2026
15.10
15.10
15.00
15.00
14.75
11,600
Apr 13, 2026
15.05
15.05
14.97
14.97
14.72
3,400
Apr 10, 2026
15.05
15.05
15.05
15.05
14.80
-
Apr 9, 2026
14.91
15.05
14.85
15.05
14.80
2,100
Apr 8, 2026
15.00
15.00
15.00
15.00
14.75
200
Apr 7, 2026
15.10
15.10
15.00
15.00
14.75
1,200
Apr 6, 2026
15.40
15.40
15.10
15.10
14.85
700
Apr 2, 2026
15.30
15.30
15.30
15.30
15.04
100
Apr 1, 2026
15.50
15.81
15.30
15.50
15.24
1,900
Mar 31, 2026
15.35
15.35
15.35
15.35
15.09
200
Mar 30, 2026
15.25
15.35
15.25
15.25
14.99
1,300
Mar 27, 2026
15.25
15.25
15.25
15.25
14.99
200
Mar 26, 2026
14.84
14.84
14.84
14.84
14.59
-
Mar 25, 2026
14.84
14.84
14.84
14.84
14.59
100
Mar 24, 2026
15.00
15.15
14.62
14.75
14.50
18,300
Mar 23, 2026
15.00
15.00
14.80
14.90
14.65
4,400
Mar 20, 2026
15.28
15.28
15.28
15.28
15.02
-
Mar 19, 2026
15.28
15.28
15.28
15.28
15.02
100
Mar 18, 2026
15.52
15.52
15.52
15.52
15.26
400
Mar 17, 2026
14.97
15.02
14.97
15.02
14.77
2,700
Mar 16, 2026
15.00
15.00
15.00
15.00
14.75
1,400
Mar 13, 2026
15.10
15.10
15.00
15.00
14.75
700
Mar 12, 2026
15.28
15.28
15.00
15.25
14.99
5,900
Mar 11, 2026
15.25
15.25
15.25
15.25
14.99
-
Mar 10, 2026
15.25
15.25
15.25
15.25
14.99
1,000
Mar 9, 2026
15.50
15.60
15.45
15.60
15.34
1,400
Mar 6, 2026
15.95
15.95
15.44
15.45
15.19
18,800
Mar 5, 2026
15.91
15.91
15.90
15.90
15.63
1,300
Mar 4, 2026
16.00
16.34
15.51
16.25
15.98
5,500
Mar 3, 2026
16.05
16.05
16.05
16.05
15.78
200
Mar 2, 2026
16.03
16.03
16.02
16.02
15.75
1,700
Feb 27, 2026
16.03
16.19
16.03
16.19
15.92
1,000
Feb 26, 2026
16.10
16.40
16.10
16.40
16.12
800
Feb 25, 2026
16.00
16.05
16.00
16.01
15.74
4,600
Feb 24, 2026
16.50
16.50
16.25
16.25
15.98
7,100
Feb 23, 2026
16.11
16.11
16.00
16.00
15.73
500
Feb 20, 2026
16.30
16.30
16.11
16.11
15.84
800
Feb 19, 2026
17.00
17.00
16.30
16.30
16.03
2,100
Feb 18, 2026
16.00
16.98
16.00
16.98
16.69
16,200
Feb 17, 2026
16.00
16.00
16.00
16.00
15.73
600
Feb 13, 2026
16.00
16.00
16.00
16.00
15.73
-
Feb 12, 2026
16.50
16.50
16.00
16.00
15.73
7,900
Feb 11, 2026
16.51
16.51
16.12
16.50
16.22
10,900
Feb 10, 2026
16.54
16.54
16.53
16.53
16.25
500
Feb 9, 2026
16.50
16.91
16.50
16.51
16.23
12,200
Feb 6, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
15.94
17.50
15.90
17.50
17.21
504,600
Feb 5, 2026
15.80
16.25
15.80
16.04
15.52
19,500
Feb 4, 2026
16.03
16.03
15.50
15.51
15.01
15,100
Feb 3, 2026
16.24
16.25
16.01
16.25
15.73
39,900
Feb 2, 2026
15.95
16.24
15.95
16.00
15.49
12,600
Jan 30, 2026
16.24
16.24
15.50
15.80
15.29
8,000
Jan 29, 2026
16.00
17.15
15.55
16.00
15.49
25,900
Jan 28, 2026
13.01
16.00
13.01
16.00
15.49
97,100
Jan 27, 2026
14.13
14.13
13.51
13.88
13.43
6,400
Jan 26, 2026
14.30
14.30
14.01
14.10
13.65
7,500
Jan 23, 2026
14.44
14.44
14.34
14.36
13.90
1,300
Jan 22, 2026
14.50
14.50
14.50
14.50
14.03
-
Jan 21, 2026
14.48
14.50
14.25
14.50
14.03
6,900
Jan 20, 2026
14.26
14.33
14.15
14.25
13.79
5,900
Jan 16, 2026
14.31
14.32
14.26
14.26
13.80
4,000
Jan 15, 2026
14.35
14.49
14.26
14.49
14.02
4,400
Jan 14, 2026
14.35
14.36
14.35
14.35
13.89
1,200
Jan 13, 2026
14.44
14.44
14.44
14.44
13.98
-
Jan 12, 2026
14.26
14.50
14.26
14.44
13.98
3,100
Jan 9, 2026
14.30
14.30
14.10
14.10
13.65
1,000
Jan 8, 2026
14.01
14.30
14.01
14.30
13.84
2,200
Jan 7, 2026
14.66
14.66
14.02
14.50
14.03
2,800
Jan 6, 2026
14.75
14.85
14.70
14.85
14.37
1,500
Jan 5, 2026
14.44
14.50
14.44
14.50
14.03
1,100
Jan 2, 2026
14.03
14.40
14.00
14.40
13.94
7,100
Dec 31, 2025
14.20
14.40
14.20
14.40
13.94
1,600
Dec 30, 2025
14.23
14.23
14.07
14.07
13.62
2,200
Dec 29, 2025
14.40
14.40
14.40
14.40
13.94
-
Dec 26, 2025
14.15
14.40
14.15
14.40
13.94
300
Dec 24, 2025
14.40
14.40
14.40
14.40
13.94
-
Dec 23, 2025
14.15
14.40
14.10
14.40
13.94
6,100
Dec 22, 2025
14.38
14.39
14.38
14.39
13.93
1,400
Dec 19, 2025
13.95
13.95
13.86
13.86
13.41
1,100
Dec 18, 2025
14.00
14.00
14.00
14.00
13.55
100
Dec 17, 2025
14.20
14.20
13.90
14.00
13.55
7,100
Dec 16, 2025
14.55
14.55
14.00
14.38
13.92
5,000
Dec 15, 2025
14.55
14.55
14.50
14.50
14.03
2,700
Dec 12, 2025
14.84
14.84
14.50
14.50
14.03
2,300
Dec 11, 2025
14.80
15.00
14.75
14.75
14.28
5,400
Dec 10, 2025
15.00
15.00
14.80
14.80
14.32
1,400
Dec 9, 2025
14.90
14.90
14.86
14.90
14.42
700
Dec 8, 2025
14.90
14.90
14.90
14.90
14.42
300
Dec 5, 2025
15.00
15.00
15.00
15.00
14.52
-
Dec 4, 2025
15.00
15.00
14.95
15.00
14.52
15,800
Dec 3, 2025
14.70
14.90
14.70
14.90
14.42
6,800
Dec 2, 2025
14.76
14.80
14.70
14.70
14.23
2,600
Dec 1, 2025
14.50
14.50
14.12
14.50
14.03
2,700
Nov 28, 2025
14.00
14.00
13.50
14.00
13.55
1,600
Nov 26, 2025
14.02
14.07
14.01
14.01
13.56
2,100
Nov 25, 2025
14.17
14.17
14.17
14.17
13.71
200
Nov 24, 2025
14.50
14.50
14.50
14.50
14.03
-
Nov 21, 2025
14.54
14.75
14.50
14.50
14.03
6,100
Nov 20, 2025
14.42
14.50
14.42
14.50
14.03
400
Nov 19, 2025
13.90
14.00
13.67
13.67
13.23
4,700
Nov 18, 2025
14.25
14.25
13.88
14.17
13.71
8,000
Nov 17, 2025
14.56
14.56
14.56
14.56
14.09
1,100
Nov 14, 2025
14.31
14.56
14.20
14.56
14.09
3,100
Nov 13, 2025
14.99
14.99
14.99
14.99
14.51
600
Nov 12, 2025
14.75
14.99
14.75
14.99
14.51
1,000
Nov 11, 2025
14.30
14.78
14.20
14.78
14.30
3,400
Nov 10, 2025
14.99
14.99
14.99
14.99
14.51
-
Nov 7, 2025
14.99
14.99
14.99
14.99
14.51
200
Nov 6, 2025
14.99
14.99
14.99
14.99
14.51
-
Nov 5, 2025
15.00
15.00
14.50
14.99
14.51
3,700
Nov 4, 2025
15.00
15.00
15.00
15.00
14.52
1,400
Nov 3, 2025
14.77
14.77
14.77
14.77
14.30
300
Oct 31, 2025
14.38
15.00
14.38
15.00
14.52
3,800
