Rand Worldwide, Inc. RWWI
7.09 USD +0.04 (+0.57%)
Regular-session close
7.05 Day range 7.09
6.55 52-week range 17.50
- YTD
- -50.76%
- 1 year
- -52.70%
RWWI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.05 | 7.09 | 7.05 | 7.09 | +0.04 | +0.57% | 6,755 |
| Nov 12, 2026 | 7.08 | 7.09 | 7.05 | 7.05 | -0.05 | -0.70% | 8,200 |
| Nov 11, 2026 | 7.15 | 7.39 | 7.06 | 7.10 | -0.01 | -0.14% | 22,900 |
| Nov 10, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 0.00 | 0.00% | 1,500 |
| Nov 9, 2026 | 7.06 | 7.11 | 7.06 | 7.11 | -0.05 | -0.70% | 4,400 |
| Nov 6, 2026 | 7.02 | 7.16 | 7.00 | 7.16 | +0.14 | +1.99% | 7,400 |
| Nov 5, 2026 | 7.08 | 7.08 | 7.01 | 7.02 | -0.14 | -1.96% | 1,700 |
| Nov 4, 2026 | 7.10 | 7.18 | 7.02 | 7.16 | +0.16 | +2.29% | 9,600 |
| Nov 3, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 0.00 | 0.00% | 4,800 |
| Nov 2, 2026 | 6.99 | 7.14 | 6.99 | 7.00 | +0.03 | +0.43% | 2,500 |
| Oct 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 0.00 | 0.00% | 100 |
| Oct 29, 2026 | 6.98 | 6.98 | 6.86 | 6.97 | +0.12 | +1.75% | 1,800 |
| Oct 28, 2026 | 7.15 | 7.15 | 6.55 | 6.85 | -0.30 | -4.20% | 7,800 |
| Oct 27, 2026 | 7.15 | 7.22 | 7.15 | 7.15 | 0.00 | 0.00% | 1,200 |
| Oct 26, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | +0.35 | +5.15% | 600 |
| Oct 23, 2026 | 6.90 | 6.93 | 6.80 | 6.80 | -0.05 | -0.73% | 30,700 |
| Oct 22, 2026 | 6.87 | 6.87 | 6.84 | 6.85 | -0.02 | -0.29% | 6,900 |
| Oct 21, 2026 | 6.88 | 6.89 | 6.87 | 6.87 | 0.00 | 0.00% | 1,600 |
| Oct 20, 2026 | 6.90 | 6.90 | 6.78 | 6.87 | -0.20 | -2.83% | 27,000 |
| Oct 19, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | +0.02 | +0.28% | 1,300 |
| Oct 16, 2026 | 7.07 | 7.07 | 7.00 | 7.05 | -0.02 | -0.28% | 5,200 |
| Oct 15, 2026 | 7.15 | 7.17 | 7.01 | 7.07 | -0.08 | -1.12% | 8,100 |
| Oct 14, 2026 | 7.48 | 7.48 | 7.15 | 7.15 | -0.35 | -4.67% | 13,100 |
| Oct 13, 2026 | 7.49 | 7.51 | 7.40 | 7.50 | -0.02 | -0.27% | 15,700 |
| Oct 12, 2026 | 7.50 | 7.52 | 7.48 | 7.52 | +0.07 | +0.94% | 6,500 |
| Oct 9, 2026 | 7.50 | 7.50 | 7.41 | 7.45 | -0.05 | -0.67% | 1,200 |
| Oct 8, 2026 | 7.42 | 7.80 | 7.41 | 7.50 | +0.01 | +0.13% | 8,200 |
| Oct 7, 2026 | 7.51 | 7.52 | 7.40 | 7.49 | -0.02 | -0.27% | 14,300 |
| Oct 6, 2026 | 7.95 | 7.95 | 7.46 | 7.51 | -0.40 | -5.06% | 16,800 |
| Oct 5, 2026 | 8.00 | 8.08 | 7.80 | 7.91 | -0.08 | -1.00% | 11,400 |
| Oct 2, 2026 | 8.25 | 8.40 | 7.80 | 7.99 | +0.04 | +0.50% | 20,000 |
| Oct 1, 2026 | 7.98 | 7.98 | 7.70 | 7.95 | +0.25 | +3.25% | 18,300 |
| Sep 30, 2026 | 7.45 | 7.90 | 7.36 | 7.70 | +0.19 | +2.53% | 19,900 |
| Sep 29, 2026 | 7.97 | 7.97 | 7.21 | 7.51 | -0.46 | -5.77% | 41,600 |
| Sep 28, 2026 | 8.45 | 8.45 | 7.50 | 7.97 | -0.42 | -5.01% | 21,500 |
| Sep 25, 2026 | 9.48 | 9.48 | 8.39 | 8.39 | -1.15 | -12.05% | 20,100 |
| Sep 24, 2026 | 9.50 | 9.67 | 9.50 | 9.54 | +0.04 | +0.42% | 9,400 |
| Sep 23, 2026 | 11.25 | 11.75 | 8.60 | 9.50 | -2.41 | -20.24% | 81,300 |
| Sep 22, 2026 | 12.15 | 12.15 | 11.50 | 11.91 | +0.06 | +0.51% | 6,000 |
| Sep 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | +0.05 | +0.42% | 2,000 |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | -0.20 | -1.67% | 500 |
| Sep 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 200 |
| Sep 16, 2026 | 11.95 | 12.00 | 11.85 | 12.00 | +0.13 | +1.10% | 8,300 |
| Sep 15, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 11.96 | 11.96 | 11.66 | 11.87 | -0.13 | -1.08% | 11,100 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 400 |
| Sep 10, 2026 | 12.20 | 12.25 | 12.00 | 12.00 | -0.55 | -4.38% | 3,400 |
| Sep 9, 2026 | 11.90 | 12.55 | 11.89 | 12.55 | +0.55 | +4.58% | 600 |
| Sep 8, 2026 | 12.05 | 12.31 | 11.75 | 12.00 | -0.10 | -0.83% | 6,800 |
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 1,400 |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | +0.10 | +0.83% | 2,000 |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 12.01 | 12.01 | 11.99 | 12.00 | 0.00 | 0.00% | 1,500 |
| Aug 31, 2026 | 12.13 | 13.14 | 12.00 | 12.00 | -0.16 | -1.32% | 7,300 |
| Aug 28, 2026 | 12.25 | 12.25 | 12.15 | 12.16 | -0.01 | -0.08% | 6,500 |
| Aug 27, 2026 | 12.20 | 12.25 | 12.10 | 12.17 | +0.04 | +0.33% | 20,800 |
| Aug 26, 2026 | 12.13 | 12.13 | 12.05 | 12.13 | -0.02 | -0.16% | 500 |
| Aug 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 3,000 |
| Aug 24, 2026 | 12.15 | 12.15 | 12.00 | 12.15 | -0.10 | -0.82% | 9,700 |
| Aug 21, 2026 | 12.93 | 12.93 | 11.86 | 12.25 | -0.60 | -4.67% | 16,700 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.85 | 12.85 | -0.14 | -1.08% | 400 |
| Aug 19, 2026 | 12.97 | 12.99 | 12.50 | 12.99 | +0.03 | +0.23% | 6,000 |
| Aug 18, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 13.25 | 13.25 | 12.96 | 12.96 | -0.09 | -0.69% | 2,300 |
| Aug 14, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the RWWI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.