U.S. markets close in 1 hour 17 minutes

Randstad N.V. (RANJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
39.13-0.38 (-0.96%)
As of 9:36AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202139.1339.1339.1339.1339.13314
Jun 14, 202139.1639.5139.1639.5139.511,300
Jun 11, 202139.2539.3439.1539.3439.3410,900
Jun 10, 202139.0339.1238.9239.1239.1223,300
Jun 09, 202138.9039.0438.9039.0239.023,100
Jun 08, 202139.0139.1838.9339.1839.181,200
Jun 07, 202139.0239.3839.0239.1439.141,200
Jun 04, 202139.3239.3239.1939.2939.29900
Jun 03, 202139.0739.3638.9439.0939.093,300
Jun 02, 202139.2839.7839.2839.7839.78900
Jun 01, 202139.5939.9839.5939.9839.981,000
May 28, 202138.9739.3538.8238.8238.821,600
May 27, 202138.8339.4538.8339.2739.27800
May 26, 202138.2038.3138.2038.3138.312,500
May 25, 202138.4238.5438.4238.5338.5314,000
May 24, 202137.9038.7737.8238.7738.773,700
May 21, 202137.8237.8537.7837.7837.78900
May 20, 202137.3538.4137.2638.4138.411,100
May 19, 202136.9237.5536.9237.5037.5035,900
May 18, 202137.9738.1537.9738.1038.107,300
May 17, 202137.1837.6537.1837.6537.651,100
May 14, 202137.5437.9137.4637.9137.911,600
May 13, 202136.9037.2736.9037.2737.271,100
May 12, 202136.9637.0236.7136.8436.842,900
May 11, 202137.5437.5437.5337.5337.532,800
May 10, 202138.2638.2637.8937.9037.901,200
May 07, 202137.5837.6737.5837.6737.671,400
May 06, 202137.4637.7837.1537.7837.782,500
May 05, 202136.7436.7436.5036.6236.621,900
May 04, 202135.8236.2535.8236.2536.25800
May 03, 202136.8836.8836.5336.5336.53700
Apr 30, 202136.2336.2336.2336.2336.23600
Apr 29, 202136.6136.8736.4536.7536.755,700
Apr 28, 202136.8937.2736.8937.2737.271,000
Apr 27, 202136.9937.0436.9436.9436.941,300
Apr 26, 202136.9336.9336.9336.9336.93500
Apr 23, 202136.6037.0436.5937.0437.041,200
Apr 22, 202137.5237.5237.5237.5237.52800
Apr 21, 202137.3437.3437.3437.3437.341,000
Apr 20, 202137.6537.9537.6537.9537.95700
Apr 19, 202137.9237.9237.9237.9237.92400
Apr 16, 202138.3438.4438.3038.3038.3010,600
Apr 15, 202138.1138.1138.1138.1138.11500
Apr 14, 202137.8138.1937.7638.1138.117,100
Apr 13, 202137.3037.5937.3037.5937.591,900
Apr 12, 202136.8337.0036.8337.0037.00500
Apr 09, 202137.7237.9837.7237.9837.982,400
Apr 08, 202137.0937.3137.0937.1737.171,200
Apr 07, 202136.4437.0936.4437.0937.091,000
Apr 06, 202136.5436.6436.4236.4236.421,900
Apr 05, 202137.7037.7037.7037.7037.701,000
Apr 01, 202135.8036.1035.8036.0036.001,200
Mar 31, 202135.5235.5235.5235.5235.52400
Mar 30, 202135.4635.8435.4635.8435.84500
Mar 29, 202135.2435.2435.2435.2435.24600
Mar 26, 202134.8635.4834.8634.9934.991,600
Mar 25, 202134.4934.7434.3534.6134.614,700
Mar 25, 20210.98 Dividend
Mar 24, 202135.8136.0935.7135.7134.731,400
Mar 23, 202135.5835.5835.0935.1734.202,200
Mar 22, 202136.0836.3435.7635.9134.922,800
Mar 19, 202136.4836.4836.1536.1535.16700
Mar 18, 202136.1836.2736.1136.1135.121,000
Mar 17, 202136.2436.8236.2436.7735.761,500
Mar 16, 202136.3436.3436.1736.1735.1817,200
Mar 15, 202136.4536.4536.0936.0935.101,400
Mar 12, 202136.3736.3736.3736.3735.37800
Mar 11, 202135.5535.8535.5535.8534.871,500
Mar 10, 202135.7535.8335.6535.8334.851,000
Mar 09, 202135.3635.7135.3635.7134.732,000
Mar 08, 202135.1335.2034.9934.9934.031,800
Mar 05, 202134.4734.9734.4734.9634.003,200
Mar 04, 202134.8134.8134.8134.8133.851,700
Mar 03, 202135.0035.1334.8735.1334.176,000
Mar 02, 202134.2534.3134.2534.3133.371,200
Mar 01, 202133.8033.8533.7633.7632.831,200
Feb 26, 202133.7833.7833.3533.3532.431,500
Feb 25, 202134.5934.5933.9633.9633.031,700
Feb 24, 202134.4534.4534.4534.4533.501,300
Feb 23, 202133.0433.5933.0433.5132.592,600
Feb 22, 202133.3933.6933.3933.6932.771,400
Feb 19, 202133.2633.3533.1333.1332.222,500
Feb 18, 202132.7432.8632.7432.8231.921,000
Feb 17, 202132.8632.9732.7832.9732.073,700
Feb 16, 202132.9233.1432.3033.1432.233,200
Feb 12, 202132.7132.7932.5532.7931.895,100
Feb 11, 202133.1333.2033.0933.0932.182,700
Feb 10, 202132.6832.6832.5032.5731.682,200
Feb 09, 202133.5833.9433.4933.9433.016,800
Feb 08, 202132.7832.8832.6032.6031.714,900
Feb 05, 202132.4232.6532.3032.6531.753,100
Feb 04, 202132.2032.4432.1132.3531.462,100
Feb 03, 202131.8032.1331.8032.0631.183,000
Feb 02, 202131.9932.2431.7332.2431.363,400
Feb 01, 202131.5931.8531.5731.8530.986,700
Jan 29, 202131.3431.3430.9131.1330.281,900
Jan 28, 202131.0531.3431.0531.2030.342,000
Jan 27, 202131.2031.6831.2031.4330.572,800
Jan 26, 202131.9332.2631.9332.0631.182,700
Jan 25, 202131.6632.0131.6132.0131.1315,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...