Rand Worldwide, Inc. ( RWWI) - Price History
Monthly price history for RWWI (Rand Worldwide, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.41 | $14.41 |
| May 2026 | $14.51 | $14.51 |
| April 2026 | $14.72 | $14.72 |
| March 2026 | $15.35 | $15.35 |
| February 2026 | $16.19 | $16.19 |
| January 2026 | $15.55 | $15.80 |
| December 2025 | $14.18 | $14.40 |
| November 2025 | $13.78 | $14 |
| October 2025 | $14.77 | $15 |
| September 2025 | $14.77 | $15 |
| August 2025 | $14.82 | $15.05 |
| July 2025 | $14.52 | $15 |
| June 2025 | $15 | $15.50 |
| May 2025 | $14.52 | $15 |
| April 2025 | $14.52 | $15 |
| March 2025 | $14.83 | $15.32 |
| February 2025 | $15.97 | $16.50 |
| January 2025 | $17.66 | $18.50 |
| December 2024 | $20.04 | $21 |
| November 2024 | $19.09 | $20 |
| October 2024 | $19.09 | $20 |
| September 2024 | $19.09 | $20 |
| August 2024 | $18.85 | $19.75 |
| July 2024 | $18.61 | $19.75 |
| June 2024 | $18.56 | $19.70 |
| May 2024 | $18.13 | $19.49 |
| April 2024 | $16.53 | $18 |
| March 2024 | $15.20 | $16.80 |
| February 2024 | $15.20 | $16.80 |
| January 2024 | $14.98 | $16.56 |
| December 2023 | $16.19 | $17.90 |
| November 2023 | $14.03 | $15.75 |
| October 2023 | $15.28 | $17.15 |
| September 2023 | $20.94 | $23.51 |
| August 2023 | $21.38 | $24 |
| July 2023 | $21.76 | $24.42 |
| June 2023 | $20.67 | $23.20 |
| May 2023 | $19.59 | $22.25 |
| April 2023 | $19.37 | $22 |
| March 2023 | $20.86 | $23.94 |
| February 2023 | $20.68 | $23.73 |
| January 2023 | $18.53 | $21.50 |
| December 2022 | $17.20 | $19.95 |
| November 2022 | $16.85 | $19.55 |
| October 2022 | $16.59 | $19.50 |
| September 2022 | $16.46 | $19.35 |
| August 2022 | $15.11 | $18 |
| July 2022 | $14.69 | $17.50 |
| June 2022 | $14.32 | $17.30 |
| May 2022 | $14.32 | $17.31 |
| April 2022 | $14.07 | $17.25 |
| March 2022 | $14.07 | $17.25 |
| February 2022 | $13.99 | $17.15 |
| January 2022 | $13.86 | $17 |
| December 2021 | $13.62 | $16.70 |
| November 2021 | $13.05 | $16.26 |
| October 2021 | $13.01 | $16.20 |
| September 2021 | $12.86 | $16.01 |
| August 2021 | $12.89 | $16.05 |
| July 2021 | $12.88 | $16.04 |
| June 2021 | $12.13 | $15.10 |
| May 2021 | $10.92 | $15.46 |
| April 2021 | $10.23 | $14.97 |
| March 2021 | $10.56 | $15.46 |
| February 2021 | $9.81 | $14.35 |
| January 2021 | $9.38 | $13.96 |
| December 2020 | $9.66 | $14.38 |
| November 2020 | $8.95 | $13.32 |
| October 2020 | $9.88 | $14.71 |
| September 2020 | $9.74 | $14.51 |
| August 2020 | $9.14 | $13.86 |
| July 2020 | $8.44 | $12.79 |
| June 2020 | $8.09 | $12.26 |
| May 2020 | $7.60 | $11.51 |
| April 2020 | $7.24 | $10.98 |
| March 2020 | $7.03 | $10.66 |
| February 2020 | $7.95 | $12.05 |
| January 2020 | $7.63 | $11.57 |
| December 2019 | $6.61 | $10.02 |
| November 2019 | $6.24 | $9.70 |
| October 2019 | $5.83 | $9.07 |
| September 2019 | $5.07 | $7.89 |
| August 2019 | $4.66 | $7.25 |
| July 2019 | $4.59 | $7.14 |
| June 2019 | $4.59 | $7.14 |
| May 2019 | $4.52 | $7.04 |
| April 2019 | $4.21 | $6.56 |
| March 2019 | $2.88 | $4.48 |
| February 2019 | $2.54 | $3.94 |
| January 2019 | $2.27 | $3.53 |
| December 2018 | $2.25 | $3.50 |
| November 2018 | $2.26 | $3.52 |
| October 2018 | $2.19 | $3.41 |
| September 2018 | $2.20 | $3.42 |
| August 2018 | $2.21 | $3.43 |
| July 2018 | $2.20 | $3.42 |
| June 2018 | $2.15 | $3.35 |
| May 2018 | $2.12 | $3.30 |
| April 2018 | $2.13 | $3.31 |
| March 2018 | $2.14 | $3.34 |
| February 2018 | $2.09 | $3.25 |
| January 2018 | $2.09 | $3.25 |
| December 2017 | $1.99 | $3.09 |
| November 2017 | $1.94 | $3.02 |
| October 2017 | $1.93 | $3.01 |
| September 2017 | $1.92 | $2.98 |
| August 2017 | $1.92 | $2.98 |
| July 2017 | $1.92 | $2.98 |
| June 2017 | $1.85 | $2.88 |
| May 2017 | $1.78 | $2.77 |
| April 2017 | $1.72 | $2.68 |
| March 2017 | $1.71 | $2.66 |
| February 2017 | $1.62 | $2.52 |
| January 2017 | $1.58 | $2.45 |
| December 2016 | $1.55 | $2.41 |
| November 2016 | $1.54 | $2.40 |
| October 2016 | $1.54 | $2.40 |
| September 2016 | $1.47 | $2.29 |
| August 2016 | $1.39 | $2.16 |
| July 2016 | $1.38 | $2.15 |
| June 2016 | $1.38 | $2.15 |
| May 2016 | $1.34 | $2.08 |
| April 2016 | $1.25 | $1.95 |
| March 2016 | $1.30 | $2.02 |
| February 2016 | $1.34 | $2.08 |
| January 2016 | $1.45 | $2.26 |
| December 2015 | $1.47 | $2.28 |
| November 2015 | $1.47 | $2.29 |
| October 2015 | $1.48 | $2.30 |
| September 2015 | $1.48 | $2.30 |
| August 2015 | $1.47 | $2.29 |
| July 2015 | $1.46 | $2.27 |
| June 2015 | $1.46 | $2.27 |
| May 2015 | $1.42 | $2.22 |
| April 2015 | $1.40 | $2.18 |
| March 2015 | $1.42 | $2.22 |
| February 2015 | $1.44 | $2.24 |
| January 2015 | $1.40 | $2.18 |
| December 2014 | $1.22 | $1.90 |
| November 2014 | $1.21 | $1.88 |
| October 2014 | $0.88 | $1.38 |
| September 2014 | $0.84 | $1.30 |
| August 2014 | $0.77 | $1.20 |
| July 2014 | $0.79 | $1.23 |
| June 2014 | $0.82 | $1.27 |
| May 2014 | $0.77 | $1.19 |
| April 2014 | $0.76 | $1.18 |
| March 2014 | $0.79 | $1.23 |
| February 2014 | $0.75 | $1.17 |
| January 2014 | $0.72 | $1.12 |
| December 2013 | $0.68 | $1.07 |
| November 2013 | $0.72 | $1.12 |
| October 2013 | $0.70 | $1.09 |
| September 2013 | $0.69 | $1.08 |
| August 2013 | $0.66 | $1.02 |
| July 2013 | $0.66 | $1.02 |
| June 2013 | $0.64 | $1 |
| May 2013 | $0.62 | $0.96 |
| April 2013 | $0.60 | $0.93 |
| March 2013 | $0.64 | $1 |
| February 2013 | $0.58 | $0.90 |
| January 2013 | $0.60 | $0.94 |
| December 2012 | $0.51 | $0.79 |
| November 2012 | $0.49 | $0.76 |
| October 2012 | $0.55 | $0.86 |
| September 2012 | $0.58 | $0.91 |
| August 2012 | $0.48 | $0.75 |
| July 2012 | $0.53 | $0.83 |
| June 2012 | $0.58 | $0.90 |
| May 2012 | $0.52 | $0.81 |
| April 2012 | $0.56 | $0.87 |
| March 2012 | $0.55 | $0.85 |
| February 2012 | $0.46 | $0.71 |
| January 2012 | $0.47 | $0.74 |
| December 2011 | $0.51 | $0.79 |
| November 2011 | $0.45 | $0.70 |
| October 2011 | $0.47 | $0.72 |
| September 2011 | $0.54 | $0.84 |
| August 2011 | $0.47 | $0.72 |
| July 2011 | $0.55 | $0.85 |
| June 2011 | $0.49 | $0.76 |
| May 2011 | $0.47 | $0.74 |
| April 2011 | $0.44 | $0.69 |
| March 2011 | $0.48 | $0.75 |
| February 2011 | $0.48 | $0.75 |
| January 2011 | $0.48 | $0.75 |
| December 2010 | $0.41 | $0.64 |
| November 2010 | $0.48 | $0.75 |
| October 2010 | $0.45 | $0.70 |
| September 2010 | $0.48 | $0.75 |
| August 2010 | $0.48 | $0.75 |
| July 2010 | $0.48 | $0.75 |
| June 2010 | $0.51 | $0.80 |
| May 2010 | $0.64 | $1 |
| April 2010 | $0.69 | $1.08 |
| March 2010 | $0.68 | $1.07 |
| February 2010 | $0.56 | $0.88 |
| January 2010 | $0.32 | $0.50 |
| December 2009 | $0.40 | $0.62 |
| November 2009 | $0.34 | $0.52 |
| October 2009 | $0.38 | $0.60 |
| September 2009 | $0.38 | $0.59 |
| August 2009 | $0.34 | $0.53 |
| July 2009 | $0.34 | $0.53 |
| June 2009 | $0.34 | $0.52 |
| May 2009 | $0.34 | $0.53 |
| April 2009 | $0.27 | $0.43 |
| March 2009 | $0.27 | $0.42 |
| February 2009 | $0.31 | $0.48 |
| January 2009 | $0.41 | $0.64 |
| December 2008 | $0.35 | $0.54 |
| November 2008 | $0.31 | $0.48 |
| October 2008 | $0.51 | $0.79 |
| September 2008 | $0.67 | $1.04 |
| August 2008 | $0.69 | $1.08 |
| July 2008 | $0.64 | $0.99 |
| June 2008 | $0.60 | $0.94 |
| May 2008 | $0.62 | $0.97 |
| April 2008 | $0.58 | $0.90 |
| March 2008 | $0.57 | $0.88 |
| February 2008 | $0.60 | $0.94 |
| January 2008 | $0.62 | $0.96 |
| December 2007 | $0.64 | $1 |
| November 2007 | $0.60 | $0.93 |
| October 2007 | $0.65 | $1.01 |
| September 2007 | $0.74 | $1.15 |
| August 2007 | $0.68 | $1.07 |
| July 2007 | $0.65 | $1.01 |
| June 2007 | $0.79 | $1.23 |
| May 2007 | $0.84 | $1.30 |
| April 2007 | $0.96 | $1.49 |
| March 2007 | $1.10 | $1.71 |
| February 2007 | $1.13 | $1.76 |
| January 2007 | $1 | $1.56 |
| December 2006 | $1.03 | $1.60 |
| November 2006 | $1.03 | $1.60 |
| October 2006 | $1.13 | $1.76 |
| September 2006 | $1.23 | $1.92 |
| August 2006 | $1.17 | $1.82 |
| July 2006 | $1.16 | $1.81 |
| June 2006 | $1.47 | $2.29 |
| May 2006 | $1.44 | $2.24 |
| April 2006 | $1.64 | $2.55 |
| March 2006 | $1.47 | $2.29 |
| February 2006 | $1.34 | $2.08 |
| January 2006 | $1.14 | $1.78 |
| December 2005 | $0.89 | $1.39 |
| November 2005 | $0.77 | $1.20 |
| October 2005 | $0.74 | $1.15 |
| September 2005 | $0.75 | $1.17 |
| August 2005 | $0.43 | $0.67 |
| July 2005 | $0.44 | $0.69 |
| June 2005 | $0.38 | $0.59 |
| May 2005 | $0.36 | $0.55 |
| April 2005 | $0.38 | $0.59 |
| March 2005 | $0.31 | $0.48 |
| February 2005 | $0.36 | $0.55 |
| January 2005 | $0.38 | $0.59 |
| December 2004 | $0.27 | $0.43 |
| November 2004 | $0.24 | $0.37 |
| October 2004 | $0.27 | $0.43 |
| September 2004 | $0.41 | $0.64 |
| August 2004 | $0.36 | $0.55 |
| July 2004 | $0.38 | $0.59 |
| June 2004 | $0.62 | $0.97 |
| May 2004 | $0.55 | $0.85 |
| April 2004 | $0.53 | $0.82 |
| March 2004 | $0.31 | $0.48 |
| February 2004 | $0.27 | $0.42 |
| January 2004 | $0.32 | $0.50 |
| December 2003 | $0.14 | $0.22 |
| November 2003 | $0.17 | $0.27 |
| October 2003 | $0.31 | $0.48 |
| September 2003 | $0.18 | $0.28 |
| August 2003 | $0.12 | $0.20 |
| July 2003 | $0.09 | $0.14 |
| June 2003 | $0.11 | $0.18 |
| May 2003 | $0.24 | $0.37 |
| April 2003 | $0.29 | $0.46 |
| March 2003 | $0.26 | $0.41 |
| February 2003 | $0.28 | $0.44 |
| January 2003 | $0.44 | $0.69 |
| December 2002 | $0.33 | $0.52 |
| November 2002 | $0.12 | $0.18 |
| October 2002 | $0.68 | $1.07 |
| September 2002 | $1.05 | $1.64 |
| August 2002 | $1.46 | $2.27 |
| July 2002 | $1.82 | $2.84 |
| June 2002 | $0.96 | $1.49 |
| May 2002 | $1.23 | $1.92 |
| April 2002 | $0.77 | $1.21 |
| March 2002 | $0.87 | $1.35 |
| February 2002 | $0.96 | $1.49 |
| January 2002 | $0.96 | $1.49 |
| December 2001 | $0.82 | $1.28 |
| November 2001 | $0.73 | $1.14 |
| October 2001 | $0.59 | $0.92 |
| September 2001 | $0.91 | $1.42 |
| August 2001 | $1.37 | $2.13 |
| July 2001 | $1.91 | $2.98 |
| June 2001 | $2.32 | $3.62 |
| May 2001 | $2.78 | $4.34 |
| April 2001 | $2.96 | $4.62 |
| March 2001 | $3.55 | $5.54 |
| February 2001 | $3.64 | $5.68 |
| January 2001 | $5.01 | $7.82 |
| December 2000 | $4.56 | $7.11 |
| November 2000 | $5.41 | $8.44 |
| October 2000 | $10.53 | $16.43 |
| September 2000 | $9.96 | $15.55 |
| August 2000 | $12.81 | $19.99 |
| July 2000 | $14.80 | $23.10 |
| June 2000 | $17.94 | $27.98 |
| May 2000 | $15.94 | $24.87 |
| April 2000 | $23.06 | $35.98 |
| March 2000 | $34.73 | $54.19 |
| February 2000 | $26.76 | $41.75 |
| January 2000 | $25.34 | $39.53 |
| December 1999 | $21.64 | $33.76 |
| November 1999 | $18.79 | $29.32 |
| October 1999 | $13.67 | $21.32 |
| September 1999 | $20.50 | $31.98 |
| August 1999 | $15.94 | $24.87 |
| July 1999 | $18.22 | $28.43 |
| June 1999 | $21.07 | $32.87 |
| May 1999 | $16.80 | $26.21 |
| April 1999 | $13.67 | $21.32 |
| March 1999 | $12.81 | $19.99 |
| February 1999 | $16.80 | $26.21 |
| January 1999 | $17.08 | $26.65 |
| December 1998 | $16.23 | $25.32 |
| November 1998 | $14.24 | $22.21 |
| October 1998 | $9.11 | $14.21 |
| September 1998 | $9.68 | $15.10 |
| August 1998 | $9.11 | $14.21 |
| July 1998 | $10.82 | $16.88 |
| June 1998 | $8.54 | $13.32 |
| May 1998 | $10.25 | $15.99 |
| April 1998 | $10.25 | $15.99 |
| March 1998 | $11.10 | $17.32 |
| February 1998 | $8.26 | $12.88 |
| January 1998 | $10.25 | $15.99 |
| December 1997 | $7.12 | $11.10 |
| November 1997 | $7.97 | $12.44 |
| October 1997 | $8.54 | $13.32 |
| September 1997 | $10.82 | $16.88 |
| August 1997 | $9.68 | $15.10 |
| July 1997 | $8.54 | $13.32 |
| June 1997 | $10.82 | $16.88 |
| May 1997 | $9.68 | $15.10 |
| April 1997 | $9.68 | $15.10 |
| March 1997 | $12.53 | $19.54 |
| February 1997 | $18.22 | $28.43 |
| January 1997 | $18.22 | $28.43 |
| December 1996 | $23.92 | $37.31 |
| November 1996 | $21.35 | $33.31 |
| October 1996 | $21.64 | $33.76 |
RWWI
Price: $14.41
52 week price:
Dividend Yield: 3.45%
Earnings Per Share: 0.48 USD
P/E Ratio: 33.13
Exchange: PNK
Sector: Technology
Industry: Software - Application
Country: United States
Market Capitalization: 487.3 million
Years Paying Dividends: 1