Randstad N.V. (RANJY) Historical Stock Price Data | Complete Trading History - Stocknear

Randstad N.V.

OTC: RANJY · Real-Time Price · USD
21.64
0.17 (0.79%)
At close: Oct 03, 2025, 12:24 PM
21.47
-0.79%
After-hours: Oct 02, 2025, 03:58 PM EDT

RANJY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 21.59 21.78 21.59 21.76 21.76 1.35% 3,082
Oct 2, 2025 21.36 21.47 21.32 21.47 21.47 0.37% 4,200
Oct 1, 2025 21.43 21.45 21.30 21.39 21.39 0.75% 4,313
Sep 30, 2025 21.12 21.23 21.11 21.23 21.23 0.57% 14,300
Sep 29, 2025 21.13 21.17 21.10 21.11 21.11 -0.38% 7,900
Sep 26, 2025 21.05 21.19 21.05 21.19 21.19 2.71% 8,930
Sep 25, 2025 20.69 20.69 20.50 20.63 20.63 -2.41% 10,829
Sep 24, 2025 21.12 21.14 21.08 21.14 21.14 2.47% 7,337
Sep 23, 2025 20.88 20.88 20.63 20.63 20.63 -0.29% 10,633
Sep 22, 2025 20.59 20.72 20.49 20.69 20.69 0.78% 14,810
Sep 19, 2025 20.41 20.53 20.41 20.53 20.53 -1.16% 12,100
Sep 18, 2025 20.82 20.84 20.67 20.77 20.77 -1.66% 5,710
Sep 17, 2025 21.16 21.32 21.01 21.12 21.12 -0.24% 9,429
Sep 16, 2025 21.24 21.24 21.06 21.17 21.17 -1.99% 4,325
Sep 15, 2025 21.62 21.63 21.58 21.60 21.60 0.70% 4,600
Sep 12, 2025 21.40 21.45 21.35 21.45 21.45 -1.15% 4,744
Sep 11, 2025 21.72 21.72 21.59 21.70 21.70 0.74% 4,400
Sep 10, 2025 21.34 21.59 21.34 21.54 21.54 -2.97% 4,400
Sep 9, 2025 22.22 22.24 22.18 22.20 22.20 -1.03% 4,521
Sep 8, 2025 22.36 22.43 22.36 22.43 22.43 -0.66% 12,518
Page 1 of 136