Advertisement
Advertisement
U.S. markets open in 5 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Randstad N.V. (RANJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.10+0.84 (+3.46%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202224.7725.1024.7725.1025.1013,800
Jun 23, 202224.4124.4224.0124.2624.2637,700
Jun 22, 202224.8125.2324.8125.2325.2331,900
Jun 21, 202225.0225.0224.7924.9924.9919,800
Jun 17, 202224.1924.5724.1924.5724.5722,400
Jun 16, 202224.2524.2624.0024.0924.0920,300
Jun 15, 202225.0625.3624.9825.3025.3027,700
Jun 14, 202224.7324.7324.3624.5324.5319,900
Jun 13, 202225.3525.4525.0325.2125.2118,900
Jun 10, 202226.5726.7626.4126.5826.5861,900
Jun 09, 202227.8827.9227.5127.5627.565,000
Jun 08, 202228.2328.2328.0028.0628.066,300
Jun 07, 202227.9628.4127.9628.3728.3718,600
Jun 06, 202228.3728.4628.2328.2828.2812,400
Jun 03, 202228.1428.3128.1428.3128.312,800
Jun 02, 202227.8128.3927.7528.2128.218,100
Jun 01, 202228.1728.1927.8028.0628.067,400
May 31, 202228.3528.4728.1528.2128.2126,000
May 27, 202228.2228.2328.0428.1928.196,800
May 26, 202227.4627.6627.4627.6127.612,600
May 25, 202226.5727.1826.5727.0427.0413,700
May 24, 202227.0727.1026.6427.0227.0215,100
May 23, 202227.1827.4427.1427.3927.3911,600
May 20, 202227.0327.0326.4626.8626.866,400
May 19, 202226.3626.7526.3626.5626.565,100
May 18, 202226.8126.8326.3226.3226.329,100
May 17, 202226.9127.1926.8027.1327.1397,200
May 16, 202226.3926.6226.3126.5426.5426,000
May 13, 202226.1026.3826.1026.2926.2912,100
May 12, 202225.3725.8825.3325.5525.5518,500
May 11, 202225.8026.1525.2125.2525.2537,500
May 10, 202225.7925.7925.2425.5425.5447,700
May 09, 202225.2325.5925.1425.1425.1413,000
May 06, 202225.6325.7025.5125.7025.7061,100
May 05, 202225.8725.9025.2625.6825.6828,200
May 04, 202226.0027.1526.0027.1527.1516,500
May 03, 202226.1126.2025.9826.0326.0334,200
May 02, 202226.0026.0425.5325.8125.8119,500
Apr 29, 202226.8626.8626.3626.3626.3610,000
Apr 28, 202226.7326.9326.4126.8426.8426,700
Apr 27, 202226.6526.8426.5726.7126.7115,700
Apr 26, 202228.2528.3127.1327.1927.1927,300
Apr 25, 202227.9228.4327.9228.4028.404,900
Apr 22, 202228.4728.4828.2128.2128.213,800
Apr 21, 202229.3929.4428.7128.7828.784,600
Apr 20, 202228.6028.6028.4328.4428.4412,000
Apr 19, 202227.7828.0827.7528.0828.08159,400
Apr 18, 202226.7227.3126.7027.2227.2213,100
Apr 14, 202227.3527.3527.0627.0927.096,500
Apr 13, 202226.8327.2426.8327.1927.1914,600
Apr 12, 202227.5627.5627.1527.2227.2232,500
Apr 11, 202227.4127.6827.3527.3527.358,500
Apr 08, 202227.4827.9827.4727.8127.8115,500
Apr 07, 202227.8827.8827.3827.6527.657,400
Apr 06, 202227.8928.4827.8928.3028.3019,300
Apr 05, 202228.6428.6427.9128.0128.0126,400
Apr 04, 202229.3229.3829.2329.3229.3214,300
Apr 01, 202229.8829.8829.3829.4929.494,200
Mar 31, 202230.5630.5629.9630.0530.0514,500
Mar 31, 20221.218 Dividend
Mar 30, 202232.5532.6032.5332.5531.333,100
Mar 29, 202233.0333.1132.7533.1131.8717,700
Mar 28, 202231.6331.7731.5131.7130.522,500
Mar 25, 202231.9731.9831.8431.9330.742,800
Mar 24, 202231.7631.8430.9731.8130.624,000
Mar 23, 202232.1232.1831.9632.0230.8210,200
Mar 22, 202233.0733.0732.0332.9531.7224,600
Mar 21, 202232.5632.5632.1332.3331.1215,500
Mar 18, 202232.2632.5832.2632.5831.365,000
Mar 17, 202232.3032.7232.0832.6831.464,700
Mar 16, 202232.0132.5832.0032.3131.107,200
Mar 15, 202231.0231.1030.7231.1029.9432,600
Mar 14, 202230.9631.0830.7930.7929.6413,800
Mar 11, 202230.9030.9029.8829.9228.808,800
Mar 10, 202230.1030.4629.9030.0628.9454,200
Mar 09, 202231.1331.7330.9031.3230.1569,000
Mar 08, 202228.8729.8328.3729.5028.40106,200
Mar 07, 202228.2828.6827.3827.6426.6134,000
Mar 04, 202229.0829.4128.9529.0627.9728,800
Mar 03, 202232.1232.1231.1331.4830.3022,200
Mar 02, 202231.6432.8231.6432.8231.5925,100
Mar 01, 202232.4932.4931.3931.3930.2229,400
Feb 28, 202233.4734.1633.4734.1032.8218,100
Feb 25, 202234.6434.9834.6034.9833.6737,000
Feb 24, 202233.6734.8333.6734.8333.5317,500
Feb 23, 202235.9436.3535.7536.0334.6811,800
Feb 22, 202236.3636.4336.1936.4335.074,000
Feb 18, 202237.3237.4037.2237.3935.992,100
Feb 17, 202236.8337.0136.7036.7035.3338,400
Feb 16, 202236.7737.1736.7737.1735.783,200
Feb 15, 202237.3137.6237.3137.4936.0917,200
Feb 14, 202234.9935.5734.9435.5734.247,100
Feb 11, 202235.7335.8334.9934.9933.686,200
Feb 10, 202236.9136.9536.3836.3835.022,000
Feb 09, 202236.3836.4136.2736.3735.016,300
Feb 08, 202234.9735.8034.8935.7934.457,700
Feb 07, 202234.5535.2434.5534.7333.4329,300
Feb 04, 202234.4434.7134.4434.7033.4032,500
Feb 03, 202234.5334.6634.2134.2232.948,100
Feb 02, 202234.2634.3334.0734.3333.054,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement