RAND WORLDWIDE INC - Price History
Monthly price history for RWWI (RAND WORLDWIDE INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.40 | $19.40 |
| April 2024 | $18 | $18 |
| March 2024 | $16.80 | $16.80 |
| February 2024 | $16.80 | $16.80 |
| January 2024 | $16.56 | $16.56 |
| December 2023 | $17.90 | $17.90 |
| November 2023 | $15.51 | $15.75 |
| October 2023 | $16.89 | $17.15 |
| September 2023 | $23.15 | $23.51 |
| August 2023 | $23.63 | $24 |
| July 2023 | $24.05 | $24.42 |
| June 2023 | $22.84 | $23.20 |
| May 2023 | $21.66 | $22.25 |
| April 2023 | $21.42 | $22 |
| March 2023 | $23.07 | $23.94 |
| February 2023 | $22.87 | $23.73 |
| January 2023 | $20.50 | $21.50 |
| December 2022 | $19.03 | $19.95 |
| November 2022 | $18.64 | $19.55 |
| October 2022 | $18.36 | $19.50 |
| September 2022 | $18.22 | $19.35 |
| August 2022 | $16.72 | $18 |
| July 2022 | $16.25 | $17.50 |
| June 2022 | $15.84 | $17.30 |
| May 2022 | $15.85 | $17.31 |
| April 2022 | $15.56 | $17.25 |
| March 2022 | $15.56 | $17.25 |
| February 2022 | $15.47 | $17.15 |
| January 2022 | $15.34 | $17 |
| December 2021 | $15.07 | $16.70 |
| November 2021 | $14.44 | $16.26 |
| October 2021 | $14.40 | $16.20 |
| September 2021 | $14.23 | $16.01 |
| August 2021 | $14.26 | $16.05 |
| July 2021 | $14.25 | $16.04 |
| June 2021 | $13.42 | $15.10 |
| May 2021 | $12.08 | $15.46 |
| April 2021 | $11.32 | $14.97 |
| March 2021 | $11.69 | $15.46 |
| February 2021 | $10.85 | $14.35 |
| January 2021 | $10.38 | $13.96 |
| December 2020 | $10.69 | $14.38 |
| November 2020 | $9.90 | $13.32 |
| October 2020 | $10.93 | $14.71 |
| September 2020 | $10.78 | $14.51 |
| August 2020 | $10.12 | $13.86 |
| July 2020 | $9.34 | $12.79 |
| June 2020 | $8.95 | $12.26 |
| May 2020 | $8.40 | $11.51 |
| April 2020 | $8.01 | $10.98 |
| March 2020 | $7.78 | $10.66 |
| February 2020 | $8.79 | $12.05 |
| January 2020 | $8.44 | $11.57 |
| December 2019 | $7.31 | $10.02 |
| November 2019 | $6.90 | $9.70 |
| October 2019 | $6.45 | $9.07 |
| September 2019 | $5.61 | $7.89 |
| August 2019 | $5.16 | $7.25 |
| July 2019 | $5.08 | $7.14 |
| June 2019 | $5.08 | $7.14 |
| May 2019 | $5 | $7.04 |
| April 2019 | $4.66 | $6.56 |
| March 2019 | $3.18 | $4.48 |
| February 2019 | $2.80 | $3.94 |
| January 2019 | $2.51 | $3.53 |
| December 2018 | $2.49 | $3.50 |
| November 2018 | $2.50 | $3.52 |
| October 2018 | $2.43 | $3.41 |
| September 2018 | $2.43 | $3.42 |
| August 2018 | $2.44 | $3.43 |
| July 2018 | $2.43 | $3.42 |
| June 2018 | $2.38 | $3.35 |
| May 2018 | $2.35 | $3.30 |
| April 2018 | $2.35 | $3.31 |
| March 2018 | $2.37 | $3.34 |
| February 2018 | $2.31 | $3.25 |
| January 2018 | $2.31 | $3.25 |
| December 2017 | $2.20 | $3.09 |
| November 2017 | $2.14 | $3.02 |
| October 2017 | $2.14 | $3.01 |
| September 2017 | $2.12 | $2.98 |
| August 2017 | $2.12 | $2.98 |
| July 2017 | $2.12 | $2.98 |
| June 2017 | $2.05 | $2.88 |
| May 2017 | $1.97 | $2.77 |
| April 2017 | $1.90 | $2.68 |
| March 2017 | $1.90 | $2.66 |
| February 2017 | $1.79 | $2.52 |
| January 2017 | $1.74 | $2.45 |
| December 2016 | $1.71 | $2.41 |
| November 2016 | $1.71 | $2.40 |
| October 2016 | $1.71 | $2.40 |
| September 2016 | $1.63 | $2.29 |
| August 2016 | $1.54 | $2.16 |
| July 2016 | $1.53 | $2.15 |
| June 2016 | $1.53 | $2.15 |
| May 2016 | $1.48 | $2.08 |
| April 2016 | $1.39 | $1.95 |
| March 2016 | $1.44 | $2.02 |
| February 2016 | $1.48 | $2.08 |
| January 2016 | $1.61 | $2.26 |
| December 2015 | $1.62 | $2.28 |
| November 2015 | $1.63 | $2.29 |
| October 2015 | $1.64 | $2.30 |
| September 2015 | $1.64 | $2.30 |
| August 2015 | $1.63 | $2.29 |
| July 2015 | $1.62 | $2.27 |
| June 2015 | $1.62 | $2.27 |
| May 2015 | $1.58 | $2.22 |
| April 2015 | $1.55 | $2.18 |
| March 2015 | $1.58 | $2.22 |
| February 2015 | $1.59 | $2.24 |
| January 2015 | $1.55 | $2.18 |
| December 2014 | $1.35 | $1.90 |
| November 2014 | $1.33 | $1.88 |
| October 2014 | $0.98 | $1.38 |
| September 2014 | $0.92 | $1.30 |
| August 2014 | $0.86 | $1.20 |
| July 2014 | $0.87 | $1.23 |
| June 2014 | $0.90 | $1.27 |
| May 2014 | $0.85 | $1.19 |
| April 2014 | $0.84 | $1.18 |
| March 2014 | $0.87 | $1.23 |
| February 2014 | $0.83 | $1.17 |
| January 2014 | $0.80 | $1.12 |
| December 2013 | $0.76 | $1.07 |
| November 2013 | $0.80 | $1.12 |
| October 2013 | $0.77 | $1.09 |
| September 2013 | $0.77 | $1.08 |
| August 2013 | $0.73 | $1.02 |
| July 2013 | $0.73 | $1.02 |
| June 2013 | $0.71 | $1 |
| May 2013 | $0.68 | $0.96 |
| April 2013 | $0.66 | $0.93 |
| March 2013 | $0.71 | $1 |
| February 2013 | $0.64 | $0.90 |
| January 2013 | $0.67 | $0.94 |
| December 2012 | $0.56 | $0.79 |
| November 2012 | $0.54 | $0.76 |
| October 2012 | $0.61 | $0.86 |
| September 2012 | $0.64 | $0.91 |
| August 2012 | $0.53 | $0.75 |
| July 2012 | $0.59 | $0.83 |
| June 2012 | $0.64 | $0.90 |
| May 2012 | $0.58 | $0.81 |
| April 2012 | $0.62 | $0.87 |
| March 2012 | $0.61 | $0.85 |
| February 2012 | $0.51 | $0.71 |
| January 2012 | $0.52 | $0.74 |
| December 2011 | $0.56 | $0.79 |
| November 2011 | $0.50 | $0.70 |
| October 2011 | $0.52 | $0.72 |
| September 2011 | $0.60 | $0.84 |
| August 2011 | $0.52 | $0.72 |
| July 2011 | $0.61 | $0.85 |
| June 2011 | $0.54 | $0.76 |
| May 2011 | $0.52 | $0.74 |
| April 2011 | $0.49 | $0.69 |
| March 2011 | $0.53 | $0.75 |
| February 2011 | $0.53 | $0.75 |
| January 2011 | $0.53 | $0.75 |
| December 2010 | $0.46 | $0.64 |
| November 2010 | $0.53 | $0.75 |
| October 2010 | $0.50 | $0.70 |
| September 2010 | $0.53 | $0.75 |
| August 2010 | $0.53 | $0.75 |
| July 2010 | $0.53 | $0.75 |
| June 2010 | $0.57 | $0.80 |
| May 2010 | $0.71 | $1 |
| April 2010 | $0.77 | $1.08 |
| March 2010 | $0.76 | $1.07 |
| February 2010 | $0.62 | $0.88 |
| January 2010 | $0.36 | $0.50 |
| December 2009 | $0.44 | $0.62 |
| November 2009 | $0.37 | $0.52 |
| October 2009 | $0.42 | $0.60 |
| September 2009 | $0.42 | $0.59 |
| August 2009 | $0.38 | $0.53 |
| July 2009 | $0.38 | $0.53 |
| June 2009 | $0.37 | $0.52 |
| May 2009 | $0.38 | $0.53 |
| April 2009 | $0.30 | $0.43 |
| March 2009 | $0.30 | $0.42 |
| February 2009 | $0.34 | $0.48 |
| January 2009 | $0.46 | $0.64 |
| December 2008 | $0.39 | $0.54 |
| November 2008 | $0.34 | $0.48 |
| October 2008 | $0.56 | $0.79 |
| September 2008 | $0.74 | $1.04 |
| August 2008 | $0.77 | $1.08 |
| July 2008 | $0.70 | $0.99 |
| June 2008 | $0.67 | $0.94 |
| May 2008 | $0.69 | $0.97 |
| April 2008 | $0.64 | $0.90 |
| March 2008 | $0.63 | $0.88 |
| February 2008 | $0.67 | $0.94 |
| January 2008 | $0.68 | $0.96 |
| December 2007 | $0.71 | $1 |
| November 2007 | $0.66 | $0.93 |
| October 2007 | $0.72 | $1.01 |
| September 2007 | $0.82 | $1.15 |
| August 2007 | $0.76 | $1.07 |
| July 2007 | $0.72 | $1.01 |
| June 2007 | $0.87 | $1.23 |
| May 2007 | $0.92 | $1.30 |
| April 2007 | $1.06 | $1.49 |
| March 2007 | $1.21 | $1.71 |
| February 2007 | $1.25 | $1.76 |
| January 2007 | $1.11 | $1.56 |
| December 2006 | $1.14 | $1.60 |
| November 2006 | $1.14 | $1.60 |
| October 2006 | $1.25 | $1.76 |
| September 2006 | $1.36 | $1.92 |
| August 2006 | $1.30 | $1.82 |
| July 2006 | $1.29 | $1.81 |
| June 2006 | $1.63 | $2.29 |
| May 2006 | $1.59 | $2.24 |
| April 2006 | $1.81 | $2.55 |
| March 2006 | $1.63 | $2.29 |
| February 2006 | $1.48 | $2.08 |
| January 2006 | $1.27 | $1.78 |
| December 2005 | $0.99 | $1.39 |
| November 2005 | $0.86 | $1.20 |
| October 2005 | $0.82 | $1.15 |
| September 2005 | $0.83 | $1.17 |
| August 2005 | $0.48 | $0.67 |
| July 2005 | $0.49 | $0.69 |
| June 2005 | $0.42 | $0.59 |
| May 2005 | $0.39 | $0.55 |
| April 2005 | $0.42 | $0.59 |
| March 2005 | $0.34 | $0.48 |
| February 2005 | $0.39 | $0.55 |
| January 2005 | $0.42 | $0.59 |
| December 2004 | $0.30 | $0.43 |
| November 2004 | $0.26 | $0.37 |
| October 2004 | $0.30 | $0.43 |
| September 2004 | $0.46 | $0.64 |
| August 2004 | $0.39 | $0.55 |
| July 2004 | $0.42 | $0.59 |
| June 2004 | $0.69 | $0.97 |
| May 2004 | $0.61 | $0.85 |
| April 2004 | $0.58 | $0.82 |
| March 2004 | $0.34 | $0.48 |
| February 2004 | $0.30 | $0.42 |
| January 2004 | $0.36 | $0.50 |
| December 2003 | $0.16 | $0.22 |
| November 2003 | $0.19 | $0.27 |
| October 2003 | $0.34 | $0.48 |
| September 2003 | $0.20 | $0.85 |
| August 2003 | $0.14 | $0.59 |
| July 2003 | $0.10 | $0.43 |
| June 2003 | $0.13 | $0.53 |
| May 2003 | $0.26 | $1.12 |
| April 2003 | $0.32 | $1.38 |
| March 2003 | $0.29 | $1.23 |
| February 2003 | $0.32 | $1.33 |
| January 2003 | $0.49 | $2.08 |
| December 2002 | $0.36 | $1.55 |
| November 2002 | $0.13 | $0.54 |
| October 2002 | $0.76 | $3.20 |
| September 2002 | $1.16 | $4.90 |
| August 2002 | $1.61 | $6.82 |
| July 2002 | $2.02 | $8.53 |
| June 2002 | $1.06 | $4.48 |
| May 2002 | $1.36 | $5.76 |
| April 2002 | $0.86 | $3.62 |
| March 2002 | $0.96 | $4.05 |
| February 2002 | $1.06 | $4.48 |
| January 2002 | $1.06 | $4.48 |
| December 2001 | $0.91 | $3.84 |
| November 2001 | $0.81 | $3.41 |
| October 2001 | $0.66 | $2.77 |
| September 2001 | $1.01 | $4.26 |
| August 2001 | $1.51 | $6.40 |
| July 2001 | $2.12 | $8.95 |
| June 2001 | $2.57 | $10.87 |
| May 2001 | $3.08 | $13 |
| April 2001 | $3.28 | $13.86 |
| March 2001 | $3.93 | $16.63 |
| February 2001 | $4.03 | $17.06 |
| January 2001 | $5.54 | $23.45 |
| December 2000 | $5.04 | $21.32 |
| November 2000 | $5.98 | $25.32 |
| October 2000 | $11.66 | $49.30 |
| September 2000 | $11.03 | $46.64 |
| August 2000 | $14.18 | $59.96 |
| July 2000 | $16.38 | $69.29 |
| June 2000 | $19.85 | $83.95 |
| May 2000 | $17.64 | $74.62 |
| April 2000 | $25.52 | $107.93 |
| March 2000 | $38.43 | $162.56 |
| February 2000 | $29.61 | $125.26 |
| January 2000 | $28.04 | $118.59 |
| December 1999 | $23.94 | $101.27 |
| November 1999 | $20.79 | $87.94 |
| October 1999 | $15.12 | $63.96 |
| September 1999 | $22.68 | $95.94 |
| August 1999 | $17.64 | $74.62 |
| July 1999 | $20.16 | $85.28 |
| June 1999 | $23.31 | $98.60 |
| May 1999 | $18.59 | $78.62 |
| April 1999 | $15.12 | $63.96 |
| March 1999 | $14.18 | $59.96 |
| February 1999 | $18.59 | $78.62 |
| January 1999 | $18.90 | $79.95 |
| December 1998 | $17.96 | $75.95 |
| November 1998 | $15.75 | $66.62 |
| October 1998 | $10.08 | $42.64 |
| September 1998 | $10.71 | $45.30 |
| August 1998 | $10.08 | $42.64 |
| July 1998 | $11.97 | $50.64 |
| June 1998 | $9.45 | $39.98 |
| May 1998 | $11.34 | $47.97 |
| April 1998 | $11.34 | $47.97 |
| March 1998 | $12.29 | $51.97 |
| February 1998 | $9.14 | $38.64 |
| January 1998 | $11.34 | $47.97 |
| December 1997 | $7.88 | $33.31 |
| November 1997 | $8.82 | $37.31 |
| October 1997 | $9.45 | $39.98 |
| September 1997 | $11.97 | $50.64 |
| August 1997 | $10.71 | $45.30 |
| July 1997 | $9.45 | $39.98 |
| June 1997 | $11.97 | $50.64 |
| May 1997 | $10.71 | $45.30 |
| April 1997 | $10.71 | $45.30 |
| March 1997 | $13.86 | $58.63 |
| February 1997 | $20.16 | $85.28 |
| January 1997 | $20.16 | $85.28 |
| December 1996 | $26.46 | $111.93 |
| November 1996 | $23.63 | $99.94 |
| October 1996 | $23.94 | $101.27 |
RWWI
Price: $19.40
52 week price:
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 96.55%
Payout Ratio Range:
Dividend Per Share: 0.25 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 34.23
Exchange: PNK
Sector: Technology
Industry: Software - Application
Market Capitalization: 646.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%