Randstad Holdings NV (OP: RANJY )

27.34 -0.09 (-0.33%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 27.34 27.38 27.24 27.34 4,096 -0.09(-0.33%)
Mar 15, 2024 27.43 27.49 27.33 27.43 4,378 +0.09(+0.33%)
Mar 14, 2024 27.46 27.46 27.29 27.34 6,339 -0.60(-2.16%)
Mar 13, 2024 27.84 27.94 27.77 27.94 2,287 -0.05(-0.18%)
Mar 12, 2024 27.84 27.99 27.74 27.99 6,802 +0.19(+0.68%)
Mar 11, 2024 27.57 27.80 27.57 27.80 4,684 -0.04(-0.14%)
Mar 08, 2024 27.76 27.84 27.65 27.84 4,430 +0.01(+0.04%)
Mar 07, 2024 27.74 27.83 27.65 27.83 2,400 +0.40(+1.46%)
Mar 06, 2024 27.37 27.52 27.37 27.43 18,487 +0.18(+0.66%)
Mar 05, 2024 27.44 27.44 27.16 27.25 5,415 -0.22(-0.80%)
Mar 04, 2024 27.37 27.53 27.31 27.47 4,040 -0.23(-0.82%)
Mar 01, 2024 27.39 27.77 27.39 27.70 3,793 +0.18(+0.65%)
Feb 29, 2024 27.67 27.67 27.45 27.52 6,083 -0.07(-0.25%)
Feb 28, 2024 27.49 27.59 27.32 27.59 2,407 -0.14(-0.50%)
Feb 27, 2024 27.61 27.77 27.58 27.73 4,646 +0.16(+0.58%)
Feb 26, 2024 27.47 27.57 27.46 27.57 2,504 -0.23(-0.83%)
Feb 23, 2024 27.79 27.86 27.78 27.80 4,113 -0.13(-0.47%)
Feb 22, 2024 27.97 27.97 27.82 27.93 2,213 +0.19(+0.68%)
Feb 21, 2024 27.70 27.74 27.59 27.74 6,955 +0.07(+0.25%)
Feb 20, 2024 27.50 27.73 27.50 27.67 3,762 -0.06(-0.22%)
Feb 16, 2024 27.72 27.79 27.70 27.73 8,060 -0.59(-2.08%)
Feb 15, 2024 28.39 28.39 28.05 28.32 15,143 -0.11(-0.39%)
Feb 14, 2024 28.13 28.43 28.09 28.43 20,138 +0.46(+1.64%)
Feb 13, 2024 28.33 28.49 27.92 27.97 9,177 -0.69(-2.41%)
Feb 12, 2024 28.52 28.72 28.46 28.66 19,288 +0.34(+1.20%)
Feb 09, 2024 28.24 28.32 28.20 28.32 2,954 +0.04(+0.14%)
Feb 08, 2024 28.14 28.28 28.01 28.28 3,538 +0.01(+0.04%)
Feb 07, 2024 28.24 28.27 28.16 28.27 6,573 -0.47(-1.64%)
Feb 06, 2024 28.76 28.76 28.62 28.74 4,978 +0.25(+0.88%)
Feb 05, 2024 28.44 28.49 28.40 28.49 4,872 -0.26(-0.90%)
Feb 02, 2024 28.54 28.78 28.54 28.75 1,392 +0.23(+0.81%)
Feb 01, 2024 28.44 28.52 28.37 28.52 3,446 -0.08(-0.28%)
Jan 31, 2024 28.62 28.86 28.60 28.60 8,011 +0.08(+0.28%)
Jan 30, 2024 27.89 28.52 27.89 28.52 71,420 +0.09(+0.32%)
Jan 29, 2024 28.31 28.43 28.23 28.43 3,307 -0.22(-0.77%)
Jan 26, 2024 28.64 28.65 28.52 28.65 2,994 +0.34(+1.20%)
Jan 25, 2024 28.24 28.31 28.23 28.31 1,343 -0.22(-0.77%)
Jan 24, 2024 28.36 28.70 28.36 28.53 4,546 +0.79(+2.83%)
Jan 23, 2024 27.75 27.78 27.64 27.75 4,442 -0.00(-0.02%)
Jan 22, 2024 27.91 27.91 27.75 27.75 6,196 -0.06(-0.22%)
Jan 19, 2024 27.63 27.88 27.58 27.81 6,758 +0.08(+0.30%)
Jan 18, 2024 27.65 27.82 27.58 27.73 4,830 -0.05(-0.19%)
Jan 17, 2024 27.56 27.83 27.56 27.78 6,731 -0.36(-1.28%)
Jan 16, 2024 28.05 28.18 28.05 28.14 5,223 -0.79(-2.74%)
Jan 12, 2024 29.16 29.23 28.84 28.93 3,089 -0.03(-0.10%)
Jan 11, 2024 28.64 28.96 28.64 28.96 6,469 +0.38(+1.33%)
Jan 10, 2024 28.31 28.68 28.31 28.58 3,051 -0.47(-1.62%)
Jan 09, 2024 29.14 29.14 29.00 29.05 50,712 -1.16(-3.84%)
Jan 08, 2024 30.07 30.21 30.05 30.21 1,964 +0.23(+0.77%)
Jan 05, 2024 29.99 30.18 29.92 29.98 2,004 -0.41(-1.35%)
Jan 04, 2024 30.27 30.46 30.27 30.39 1,621 +0.20(+0.65%)
Jan 03, 2024 30.00 30.23 30.00 30.20 4,908 -0.79(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.