Rand Worldwide

RWWI
🏛️ usa →
15.75
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.50 16.70 16.50 16.70 0.0M
2021-12-30 16.40 16.40 16.40 16.40 0.0M
2021-12-28 16.20 16.40 14.00 16.25 0.1M
2021-12-22 16.32 16.40 16.32 16.40 0.0M
2021-12-21 16.30 16.30 16.30 16.30 0.0M
2021-12-20 16.40 16.40 16.40 16.40 0.0M
2021-12-17 16.45 16.45 16.25 16.25 0.0M
2021-12-15 16.10 16.13 16.10 16.13 0.0M
2021-12-14 16.03 16.08 16.03 16.08 0.0M
2021-12-13 16.08 16.08 16.08 16.08 0.0M
2021-12-10 16.24 16.24 16.11 16.11 0.0M
2021-12-09 16.30 16.30 16.30 16.30 0.0M
2021-12-08 16.30 16.30 16.30 16.30 0.0M
2021-12-07 16.30 16.30 16.30 16.30 0.0M
2021-12-06 16.30 16.30 16.30 16.30 0.0M
2021-12-03 16.25 16.25 16.25 16.25 0.0M
2021-12-02 16.00 16.25 16.00 16.25 0.0M
2021-12-01 16.10 16.10 16.10 16.10 0.0M
2021-11-30 16.25 16.30 16.16 16.25 0.0M
2021-11-29 16.25 16.25 16.10 16.15 0.0M
2021-11-26 16.25 16.25 16.25 16.25 0.0M
2021-11-24 16.10 16.10 16.10 16.10 0.0M
2021-11-23 16.05 16.05 16.00 16.00 0.0M
2021-11-22 16.01 16.45 16.01 16.45 0.0M
2021-11-19 17.00 17.00 16.01 16.45 0.0M
2021-11-18 16.90 16.90 16.90 16.90 0.0M
2021-11-16 16.80 16.80 16.80 16.80 0.0M
2021-11-15 16.45 16.80 16.45 16.80 0.0M
2021-11-12 16.50 16.50 16.50 16.50 0.0M
2021-11-11 16.25 16.25 16.25 16.25 0.0M
2021-11-09 16.17 16.80 16.10 16.80 0.0M
2021-11-08 16.74 16.74 16.74 16.74 0.0M
2021-11-05 16.70 16.70 16.50 16.50 0.0M
2021-11-04 16.50 16.50 16.30 16.50 0.0M
2021-11-03 16.50 16.50 16.40 16.40 0.0M
2021-11-02 16.34 16.34 16.34 16.34 0.0M
2021-10-29 16.15 16.50 15.10 16.20 0.0M
2021-10-28 16.32 16.32 16.32 16.32 0.0M
2021-10-27 16.25 16.35 16.25 16.35 0.0M
2021-10-26 16.30 16.30 16.30 16.30 0.0M
2021-10-21 16.01 16.30 16.01 16.30 0.0M
2021-10-20 16.25 16.35 16.25 16.35 0.0M
2021-10-18 16.28 16.28 16.01 16.01 0.0M
2021-10-15 16.25 16.27 16.01 16.27 0.0M
2021-10-14 16.00 16.19 16.00 16.00 0.0M
2021-10-13 16.28 16.30 16.28 16.28 0.0M
2021-10-12 16.30 16.30 16.30 16.30 0.0M
2021-10-08 16.01 16.06 14.40 16.06 0.0M
2021-10-07 16.00 16.35 16.00 16.00 0.0M
2021-10-05 16.10 16.20 16.10 16.20 0.0M
2021-10-04 16.01 16.10 16.01 16.10 0.0M
2021-10-01 16.01 16.01 16.00 16.00 0.0M
2021-09-30 16.25 16.25 16.01 16.01 0.0M
2021-09-29 16.01 16.01 16.01 16.01 0.0M
2021-09-23 16.50 16.50 16.50 16.50 0.0M
2021-09-22 16.01 16.35 16.00 16.00 0.0M
2021-09-21 16.74 16.74 16.00 16.00 0.0M
2021-09-20 16.00 16.20 16.00 16.00 0.0M
2021-09-17 16.00 16.00 16.00 16.00 0.0M
2021-09-16 16.00 16.74 15.90 16.30 0.0M
2021-09-15 16.35 16.75 16.25 16.75 0.0M
2021-09-14 16.10 16.25 16.10 16.25 0.0M
2021-09-13 16.25 16.50 16.25 16.50 0.0M
2021-09-10 16.22 16.50 15.85 15.85 0.0M
2021-09-09 16.00 16.11 16.00 16.00 0.0M
2021-09-08 16.00 16.00 16.00 16.00 0.0M
2021-09-03 15.80 16.00 15.80 16.00 0.0M
2021-09-02 16.00 16.00 15.75 16.00 0.0M
2021-09-01 16.00 16.00 16.00 16.00 0.0M
2021-08-31 16.00 16.05 16.00 16.05 0.0M
2021-08-30 16.00 16.50 15.88 15.88 0.0M
2021-08-27 16.00 16.00 16.00 16.00 0.0M
2021-08-26 16.50 16.50 16.50 16.50 0.0M
2021-08-25 16.29 16.29 16.29 16.29 0.0M
2021-08-24 16.25 16.25 16.20 16.20 0.0M
2021-08-23 15.95 16.25 15.95 16.25 0.0M
2021-08-20 15.95 16.20 15.95 16.20 0.0M
2021-08-19 15.73 16.25 15.73 16.25 0.0M
2021-08-18 16.10 16.10 16.00 16.00 0.0M
2021-08-17 16.25 16.25 15.80 16.24 0.0M
2021-08-16 16.25 16.25 16.25 16.25 0.0M
2021-08-13 16.10 16.10 16.10 16.10 0.0M
2021-08-11 16.25 16.25 16.07 16.07 0.0M
2021-08-10 15.95 16.15 15.95 16.15 0.0M
2021-08-09 15.75 15.75 15.75 15.75 0.0M
2021-08-02 16.24 16.24 16.04 16.24 0.0M
2021-07-30 16.04 16.04 16.04 16.04 0.0M
2021-07-29 15.90 16.00 15.51 16.00 0.0M
2021-07-28 16.60 16.60 16.60 16.60 0.0M
2021-07-27 16.00 16.00 15.80 15.80 0.0M
2021-07-26 16.00 16.00 16.00 16.00 0.0M
2021-07-23 15.51 16.00 15.51 16.00 0.0M
2021-07-21 15.25 15.50 15.01 15.50 0.0M
2021-07-20 16.40 16.40 15.55 15.55 0.0M
2021-07-19 16.25 16.25 16.20 16.20 0.0M
2021-07-16 16.65 16.82 16.65 16.82 0.0M
2021-07-15 16.48 16.48 16.48 16.48 0.0M
2021-07-14 15.50 15.50 15.50 15.50 0.0M
2021-07-13 15.50 16.00 15.01 15.01 0.0M
2021-07-12 15.50 15.50 15.50 15.50 0.0M
2021-07-09 16.33 16.33 15.50 15.50 0.0M
2021-07-08 15.50 15.50 15.50 15.50 0.0M
2021-07-07 16.00 16.30 16.00 16.30 0.0M
2021-07-02 16.23 16.23 16.23 16.23 0.0M
2021-06-30 15.50 15.50 15.10 15.10 0.0M
2021-06-29 15.02 15.02 15.02 15.02 0.0M
2021-06-25 15.50 15.50 15.50 15.50 0.0M
2021-06-24 15.04 15.04 15.04 15.04 0.0M
2021-06-23 15.01 15.21 15.01 15.01 0.0M
2021-06-22 15.01 15.21 15.01 15.21 0.0M
2021-06-21 15.01 16.00 15.01 15.05 0.0M
2021-06-18 15.01 15.51 15.01 15.50 0.0M
2021-06-17 15.00 15.01 14.83 15.01 0.0M
2021-06-16 15.00 15.00 15.00 15.00 0.0M
2021-06-15 16.90 16.90 16.60 16.60 0.0M
2021-06-14 16.50 16.75 16.50 16.75 0.0M
2021-06-11 15.25 16.63 15.25 16.20 0.0M
2021-06-10 15.00 15.00 15.00 15.00 0.0M
2021-06-09 15.00 15.07 14.95 15.00 0.0M
2021-06-08 14.50 15.00 14.50 15.00 0.0M
2021-06-07 14.50 14.71 14.50 14.71 0.0M
2021-06-03 14.90 14.90 14.90 14.90 0.0M
2021-06-02 14.46 15.00 14.46 15.00 0.0M
2021-06-01 14.50 14.50 14.45 14.45 0.0M
2021-05-28 14.50 14.50 14.50 14.50 0.1M
2021-05-26 14.15 14.55 14.15 14.50 0.0M
2021-05-25 14.50 14.50 14.50 14.50 0.0M
2021-05-24 14.70 15.00 14.50 15.00 0.0M
2021-05-20 14.90 14.90 14.90 14.90 0.0M
2021-05-19 14.95 14.95 14.40 14.85 0.0M
2021-05-18 14.75 14.85 14.75 14.85 0.0M
2021-05-17 14.50 14.75 14.15 14.75 0.0M
2021-05-14 15.00 15.00 15.00 15.00 0.0M
2021-05-13 14.50 14.50 14.50 14.50 0.0M
2021-05-12 14.00 14.00 14.00 14.00 0.0M
2021-05-11 13.52 14.00 13.52 14.00 0.0M
2021-05-10 14.00 14.00 13.42 13.76 0.0M
2021-05-07 13.76 14.00 13.42 13.42 0.0M
2021-05-06 13.42 14.24 13.42 14.24 0.0M
2021-05-05 13.42 13.42 13.42 13.42 0.0M
2021-05-04 13.66 13.69 13.42 13.42 0.0M
2021-05-03 13.47 14.39 13.47 14.39 0.0M
2021-04-30 13.37 13.56 13.37 13.56 0.0M
2021-04-29 13.66 13.66 13.23 13.23 0.0M
2021-04-27 13.47 13.66 13.06 13.66 0.0M
2021-04-26 13.81 14.00 13.81 14.00 0.0M
2021-04-23 13.52 13.76 13.52 13.76 0.0M
2021-04-22 13.61 13.99 13.61 13.99 0.0M
2021-04-20 13.81 14.00 13.81 14.00 0.0M
2021-04-19 14.00 14.00 13.81 13.81 0.0M
2021-04-16 14.05 14.05 13.32 13.32 0.0M
2021-04-15 14.00 14.39 14.00 14.39 0.0M
2021-04-14 14.02 14.02 13.66 13.66 0.0M
2021-04-13 14.43 14.43 14.43 14.43 0.0M
2021-04-12 14.43 14.43 13.28 14.39 0.0M
2021-04-09 14.19 14.48 14.19 14.48 0.0M
2021-04-08 14.10 14.29 13.90 14.12 0.0M
2021-04-07 14.00 14.00 13.66 13.86 0.0M
2021-04-06 14.29 14.29 14.00 14.05 0.0M
2021-04-05 14.24 14.24 13.04 13.71 0.0M
2021-04-01 13.69 14.00 13.69 14.00 0.0M
2021-03-31 13.37 14.00 13.37 14.00 0.0M
2021-03-30 13.35 13.35 13.32 13.32 0.0M
2021-03-29 13.37 13.37 13.37 13.37 0.0M
2021-03-26 13.61 13.61 13.37 13.37 0.0M
2021-03-25 13.28 13.28 13.04 13.15 0.0M
2021-03-24 14.00 14.00 13.43 13.43 0.0M
2021-03-23 13.90 14.00 13.86 14.00 0.0M
2021-03-22 13.76 14.00 13.52 13.86 0.0M
2021-03-18 13.71 13.73 13.71 13.71 0.0M
2021-03-17 13.51 13.71 13.51 13.52 0.0M
2021-03-16 13.08 13.08 13.08 13.08 0.0M
2021-03-15 13.06 13.06 13.06 13.06 0.0M
2021-03-12 13.06 13.06 13.06 13.06 0.0M
2021-03-11 13.52 13.52 13.52 13.52 0.0M
2021-03-10 13.28 13.52 13.04 13.52 0.0M
2021-03-08 13.28 13.28 13.03 13.03 0.0M
2021-03-05 13.28 13.28 13.28 13.28 0.0M
2021-03-04 13.04 13.13 13.04 13.13 0.0M
2021-03-03 13.13 13.13 13.13 13.13 0.0M
2021-03-02 13.04 13.04 13.03 13.03 0.0M
2021-03-01 13.04 13.08 12.99 13.03 0.0M
2021-02-26 13.04 13.04 13.00 13.00 0.0M
2021-02-25 13.04 13.04 13.01 13.01 0.0M
2021-02-24 13.08 13.13 13.00 13.00 0.0M
2021-02-23 13.04 13.04 13.01 13.03 0.0M
2021-02-22 13.04 13.04 13.04 13.04 0.0M
2021-02-19 13.03 13.03 13.03 13.03 0.0M
2021-02-18 13.03 13.03 13.03 13.03 0.0M
2021-02-17 12.81 13.03 12.81 13.03 0.0M
2021-02-16 12.80 12.81 12.80 12.80 0.0M
2021-02-12 12.78 12.80 12.78 12.80 0.0M
2021-02-11 12.78 12.79 12.78 12.79 0.0M
2021-02-10 12.60 12.79 12.60 12.79 0.0M
2021-02-09 12.56 12.70 12.33 12.49 0.0M
2021-02-08 12.56 12.56 12.41 12.51 0.0M
2021-02-05 12.51 12.56 12.51 12.56 0.0M
2021-02-04 12.60 12.75 12.51 12.51 0.0M
2021-02-03 12.65 12.75 12.65 12.75 0.0M
2021-02-02 12.42 12.75 12.42 12.75 0.0M
2021-02-01 12.41 12.46 12.39 12.41 0.0M
2021-01-29 12.41 12.41 12.41 12.41 0.0M
2021-01-28 12.25 12.32 12.25 12.32 0.0M
2021-01-26 12.29 12.32 12.08 12.32 0.0M
2021-01-25 12.27 12.32 12.22 12.32 0.0M
2021-01-22 12.56 12.56 12.32 12.32 0.0M
2021-01-21 12.56 12.56 12.46 12.56 0.0M
2021-01-20 12.46 12.56 12.46 12.56 0.0M
2021-01-19 12.56 12.75 12.39 12.75 0.0M
2021-01-15 12.39 12.45 12.39 12.39 0.0M
2021-01-14 12.46 12.49 12.43 12.43 0.0M
2021-01-13 12.41 12.41 12.41 12.41 0.0M
2021-01-11 12.56 12.56 12.56 12.56 0.0M
2021-01-08 12.74 12.75 12.70 12.70 0.0M
2021-01-06 12.75 12.75 12.75 12.75 0.0M
2021-01-05 11.94 11.94 11.85 11.85 0.0M