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
2023-12-29 17.99 17.99 17.80 17.90 0.0M
2023-12-28 17.85 18.00 17.85 17.99 0.0M
2023-12-27 16.04 17.50 16.04 17.50 0.0M
2023-12-26 15.95 16.03 15.75 16.03 0.0M
2023-12-21 15.80 16.00 15.75 15.75 0.0M
2023-12-20 16.00 16.05 15.75 16.00 0.0M
2023-12-19 16.25 16.25 15.75 15.75 0.0M
2023-12-15 16.00 16.00 15.75 16.00 0.0M
2023-12-13 16.00 16.00 16.00 16.00 0.0M
2023-12-11 16.00 16.25 16.00 16.25 0.0M
2023-12-07 16.10 16.10 16.10 16.10 0.0M
2023-12-06 15.85 16.00 15.85 16.00 0.0M
2023-12-05 15.76 15.76 15.76 15.76 0.0M
2023-12-04 15.95 15.95 15.67 15.87 0.0M
2023-12-01 15.51 16.00 15.51 16.00 0.0M
2023-11-30 16.10 16.10 15.60 15.75 0.0M
2023-11-29 16.35 16.46 15.55 16.35 0.0M
2023-11-28 16.80 17.00 15.05 16.95 0.0M
2023-11-27 16.68 16.90 16.68 16.90 0.0M
2023-11-24 16.80 16.80 16.80 16.80 0.0M
2023-11-22 16.93 16.95 16.80 16.80 0.0M
2023-11-21 17.00 17.01 16.93 16.93 0.0M
2023-11-20 17.03 17.10 17.00 17.00 0.0M
2023-11-17 17.02 17.02 17.00 17.00 0.0M
2023-11-16 17.00 17.00 17.00 17.00 0.0M
2023-11-15 17.00 17.05 17.00 17.05 0.0M
2023-11-14 17.15 17.15 17.00 17.00 0.0M
2023-11-13 17.00 17.00 17.00 17.00 0.0M
2023-11-10 17.25 17.25 17.24 17.24 0.0M
2023-11-09 17.00 17.25 17.00 17.25 0.0M
2023-11-08 17.12 17.12 17.00 17.10 0.0M
2023-11-07 17.05 17.05 17.05 17.05 0.0M
2023-11-06 17.10 17.13 17.00 17.00 0.0M
2023-11-02 17.10 17.15 17.10 17.15 0.0M
2023-10-31 17.16 17.16 17.06 17.15 0.0M
2023-10-30 17.22 17.22 17.10 17.10 0.0M
2023-10-27 17.30 17.40 17.30 17.40 0.0M
2023-10-26 17.50 17.50 17.00 17.00 0.0M
2023-10-25 17.00 17.00 17.00 17.00 0.0M
2023-10-23 17.00 17.19 17.00 17.00 0.0M
2023-10-19 17.40 17.40 17.40 17.40 0.0M
2023-10-16 17.75 17.75 17.00 17.00 0.0M
2023-10-13 17.15 18.27 17.15 17.72 0.0M
2023-10-12 17.25 17.25 16.51 17.15 0.0M
2023-10-11 18.25 18.25 17.25 17.25 0.0M
2023-10-09 18.30 18.30 18.30 18.30 0.0M
2023-10-06 18.80 18.80 17.76 18.25 0.0M
2023-10-05 18.80 19.00 18.80 19.00 0.0M
2023-10-04 20.15 20.15 17.09 18.80 0.0M
2023-10-03 20.10 20.10 19.75 19.80 0.0M
2023-10-02 23.01 23.01 19.81 20.50 0.0M
2023-09-28 23.51 23.51 23.51 23.51 0.0M
2023-09-18 24.00 24.00 23.65 23.65 0.0M
2023-09-15 24.00 24.00 24.00 24.00 0.0M
2023-09-14 24.00 24.00 24.00 24.00 0.0M
2023-09-13 24.00 24.00 24.00 24.00 0.0M
2023-09-12 24.00 24.04 24.00 24.00 0.0M
2023-09-11 24.00 24.00 24.00 24.00 0.0M
2023-09-08 24.00 24.00 24.00 24.00 0.0M
2023-09-07 24.00 24.00 24.00 24.00 0.0M
2023-09-06 24.00 24.00 24.00 24.00 0.0M
2023-09-05 24.00 24.00 24.00 24.00 0.0M
2023-09-01 24.00 24.00 24.00 24.00 0.0M
2023-08-31 24.00 24.00 24.00 24.00 0.0M
2023-08-30 24.00 24.00 24.00 24.00 0.0M
2023-08-29 24.00 24.00 24.00 24.00 0.0M
2023-08-28 24.00 24.00 24.00 24.00 0.0M
2023-08-25 24.00 24.00 24.00 24.00 0.0M
2023-08-24 24.00 24.00 24.00 24.00 0.0M
2023-08-23 24.00 24.00 24.00 24.00 0.0M
2023-08-22 23.75 23.75 23.75 23.75 0.0M
2023-08-21 23.75 23.75 23.75 23.75 0.0M
2023-08-18 23.75 23.75 23.75 23.75 0.0M
2023-08-17 23.75 23.75 23.75 23.75 0.0M
2023-08-15 24.00 24.25 24.00 24.00 0.0M
2023-08-14 24.00 24.00 24.00 24.00 0.0M
2023-08-11 24.25 24.25 24.00 24.00 0.0M
2023-08-10 23.75 24.00 23.75 24.00 0.0M
2023-08-09 24.00 24.25 24.00 24.25 0.0M
2023-08-08 24.00 24.00 24.00 24.00 0.0M
2023-08-07 24.03 24.03 24.00 24.00 0.0M
2023-08-03 24.00 24.00 24.00 24.00 0.0M
2023-08-02 24.10 24.50 24.07 24.50 0.0M
2023-08-01 24.00 24.10 24.00 24.10 0.0M
2023-07-31 24.00 24.50 24.00 24.43 0.0M
2023-07-28 23.00 24.00 23.00 24.00 0.0M
2023-07-27 23.04 23.04 23.00 23.00 0.0M
2023-07-25 23.16 23.16 23.16 23.16 0.0M
2023-07-24 22.40 22.55 22.40 22.55 0.0M
2023-07-20 22.25 22.25 22.25 22.25 0.0M
2023-07-19 22.75 22.75 22.55 22.55 0.0M
2023-07-18 21.00 22.00 21.00 22.00 0.0M
2023-07-17 20.80 21.00 20.75 21.00 0.0M
2023-07-14 21.20 21.20 20.85 20.85 0.0M
2023-07-13 21.72 21.72 20.90 21.15 0.0M
2023-07-12 20.80 21.28 20.80 20.80 0.0M
2023-07-11 20.75 20.75 20.75 20.75 0.0M
2023-07-10 21.00 21.00 20.60 20.60 0.0M
2023-07-07 21.04 21.04 20.80 20.80 0.0M
2023-07-06 21.00 21.50 20.53 21.07 0.0M
2023-07-05 20.52 20.52 20.52 20.52 0.0M
2023-06-30 23.00 23.20 23.00 23.20 0.0M
2023-06-29 23.10 23.10 23.00 23.00 0.0M
2023-06-28 22.50 23.00 22.50 23.00 0.0M
2023-06-27 22.00 22.75 22.00 22.75 0.0M
2023-06-22 22.40 22.70 22.01 22.70 0.0M
2023-06-21 23.14 23.50 23.00 23.16 0.0M
2023-06-20 22.40 23.00 22.40 23.00 0.0M
2023-06-15 22.33 22.33 22.33 22.33 0.0M
2023-06-14 22.25 22.25 22.00 22.00 0.0M
2023-06-13 22.01 23.00 22.01 23.00 0.0M
2023-06-12 22.02 22.02 22.02 22.02 0.0M
2023-06-09 22.01 22.01 22.01 22.01 0.0M
2023-06-07 21.50 22.00 21.50 22.00 0.0M
2023-06-02 21.76 21.76 21.25 21.50 0.0M
2023-06-01 21.76 21.79 21.25 21.55 0.0M
2023-05-31 21.99 21.99 21.75 21.99 0.0M
2023-05-30 21.50 21.50 21.07 21.25 0.0M
2023-05-26 21.75 21.95 21.75 21.95 0.0M
2023-05-25 21.90 22.15 21.90 22.15 0.0M
2023-05-24 21.10 21.50 21.10 21.50 0.0M
2023-05-23 21.25 21.50 21.00 21.00 0.0M
2023-05-22 21.00 21.00 21.00 21.00 0.0M
2023-05-19 21.00 21.00 21.00 21.00 0.0M
2023-05-18 21.90 21.90 20.50 21.00 0.0M
2023-05-17 20.25 21.50 20.25 21.50 0.0M
2023-05-15 20.00 20.25 19.75 20.25 0.0M
2023-05-12 20.46 20.46 19.55 20.24 0.0M
2023-05-11 21.00 21.00 20.74 20.74 0.0M
2023-05-10 21.25 21.25 20.50 20.76 0.0M
2023-05-09 22.10 22.10 21.00 22.00 0.0M
2023-05-08 22.10 22.30 22.10 22.30 0.0M
2023-05-05 21.10 21.25 21.01 21.25 0.0M
2023-05-04 21.00 21.00 21.00 21.00 0.0M
2023-05-03 21.26 21.26 21.00 21.00 0.0M
2023-05-01 21.45 21.55 21.45 21.55 0.0M
2023-04-28 22.00 22.00 22.00 22.00 0.0M
2023-04-27 21.52 21.75 21.45 21.75 0.0M
2023-04-26 21.97 21.97 21.42 21.42 0.0M
2023-04-25 22.05 22.40 22.05 22.40 0.0M
2023-04-21 22.95 22.95 22.95 22.95 0.0M
2023-04-20 22.39 22.59 21.26 22.36 0.0M
2023-04-18 22.99 22.99 22.99 22.99 0.0M
2023-04-14 22.55 22.55 22.30 22.50 0.0M
2023-04-13 22.67 22.67 22.67 22.67 0.0M
2023-04-11 22.65 22.75 22.15 22.75 0.0M
2023-04-10 22.81 22.90 22.81 22.81 0.0M
2023-04-06 23.20 23.50 22.90 23.50 0.0M
2023-04-05 23.50 23.50 23.50 23.50 0.0M
2023-03-31 23.22 23.94 23.22 23.94 0.0M
2023-03-29 23.51 23.65 23.51 23.51 0.0M
2023-03-28 23.90 23.91 23.71 23.71 0.0M
2023-03-23 23.53 23.99 23.53 23.99 0.0M
2023-03-22 23.55 23.55 23.54 23.54 0.0M
2023-03-15 23.65 23.98 23.65 23.98 0.0M
2023-03-14 23.99 23.99 23.99 23.99 0.0M
2023-03-13 23.60 23.66 23.60 23.66 0.0M
2023-03-10 23.65 23.65 23.65 23.65 0.0M
2023-03-09 23.75 23.99 23.75 23.75 0.0M
2023-03-08 23.90 23.90 23.77 23.77 0.0M
2023-03-07 23.75 23.99 23.75 23.99 0.0M
2023-03-06 23.99 23.99 23.99 23.99 0.0M
2023-03-03 23.99 23.99 23.99 23.99 0.0M
2023-03-02 23.72 23.99 23.72 23.99 0.0M
2023-03-01 23.99 23.99 23.72 23.72 0.0M
2023-02-28 23.75 23.75 23.73 23.73 0.0M
2023-02-27 24.85 24.85 23.75 23.85 0.1M
2023-02-24 24.60 24.85 24.60 24.85 0.0M
2023-02-23 24.75 24.75 24.75 24.75 0.0M
2023-02-22 24.60 25.00 24.60 25.00 0.0M
2023-02-21 23.85 23.85 23.76 23.76 0.0M
2023-02-17 24.50 24.50 23.88 24.50 0.0M
2023-02-16 25.00 25.00 23.76 24.50 0.0M
2023-02-15 23.20 23.75 23.20 23.75 0.0M
2023-02-14 22.75 23.00 22.75 23.00 0.0M
2023-02-13 23.20 23.35 22.26 23.00 0.0M
2023-02-10 23.21 23.27 23.20 23.20 0.0M
2023-02-09 23.20 23.25 23.20 23.20 0.0M
2023-02-08 23.00 23.00 23.00 23.00 0.0M
2023-02-07 22.26 23.26 22.25 23.26 0.0M
2023-02-06 22.70 22.70 22.70 22.70 0.0M
2023-02-02 22.74 23.25 22.74 23.05 0.0M
2023-02-01 21.76 22.46 21.27 22.46 0.0M
2023-01-31 20.78 21.76 20.78 21.27 0.0M
2023-01-30 20.70 21.00 20.70 21.00 0.0M
2023-01-27 20.00 20.90 20.00 20.90 0.0M
2023-01-26 20.70 20.75 20.70 20.75 0.0M
2023-01-25 20.20 20.50 20.01 20.50 0.0M
2023-01-24 20.20 20.20 20.20 20.20 0.0M
2023-01-23 20.01 20.20 20.01 20.20 0.0M
2023-01-20 20.11 20.20 20.00 20.20 0.0M
2023-01-19 20.10 20.10 20.10 20.10 0.0M
2023-01-18 20.01 20.01 20.01 20.01 0.0M
2023-01-17 20.57 20.57 20.10 20.10 0.0M
2023-01-13 20.50 20.50 20.50 20.50 0.0M
2023-01-12 20.55 20.55 20.38 20.38 0.0M
2023-01-11 20.01 20.25 20.00 20.00 0.0M
2023-01-10 20.35 20.35 20.00 20.00 0.0M
2023-01-09 20.50 21.00 20.50 20.85 0.0M
2023-01-06 20.30 20.30 20.30 20.30 0.0M
2023-01-05 20.10 20.25 20.00 20.25 0.0M
2023-01-04 19.50 20.00 19.00 20.00 0.0M
2023-01-03 20.00 20.00 19.52 20.00 0.0M