OTC Markets OTCPK - Delayed Quote USD

Randstad N.V. (RANJY)

21.32
+0.04
+(0.19%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202521.1121.3221.0421.3221.327,000
May 15, 202521.2321.3321.2321.3221.325,000
May 14, 202521.4721.4721.4021.4021.403,000
May 13, 202521.3821.5621.3821.5221.5218,300
May 12, 202521.0621.1921.0621.1921.196,900
May 9, 202520.9420.9720.8320.8520.8511,700
May 8, 202520.6520.6920.5820.6120.616,200
May 7, 202520.0420.3520.0220.1320.137,600
May 6, 202520.1820.2320.1320.2320.232,900
May 5, 202520.1920.1920.0720.1120.116,200
May 2, 202520.3220.3820.3120.3120.314,100
May 1, 202520.2020.4119.6720.1620.169,900
Apr 30, 202519.6420.0219.6420.0220.0213,100
Apr 29, 202520.1320.4119.7619.8119.817,300
Apr 28, 202520.1520.1920.0720.0920.0911,700
Apr 25, 202519.6920.0319.6920.0120.012,400
Apr 24, 202519.9519.9919.8819.9719.975,100
Apr 23, 202520.4320.5620.1220.1320.1322,000
Apr 22, 202518.5419.1018.5418.8818.8837,200
Apr 21, 202519.2819.2818.3018.4918.4936,300
Apr 17, 202518.7719.0718.6918.7518.7516,400
Apr 16, 202519.3019.3819.1219.1519.1516,300
Apr 15, 202519.4019.4219.0019.2819.2831,700
Apr 14, 202519.2519.6219.1519.2519.2539,300
Apr 11, 202518.7219.0218.5418.8618.8638,900
Apr 10, 202518.6418.9718.4118.7818.7892,800
Apr 9, 202517.1519.1917.1418.8518.85118,900
Apr 8, 202517.9317.9317.1617.6617.6647,400
Apr 7, 202517.6718.8317.5117.8417.84102,100
Apr 4, 202519.2219.4719.0719.0719.07136,800
Apr 3, 202520.2720.3319.9720.0020.0019,500
Apr 2, 202520.4220.7320.4220.7320.7310,700
Apr 1, 202520.6920.9120.6420.7420.7480,000
Mar 31, 2025 0.843 Dividend
Mar 31, 202520.8620.9020.3920.8420.8481,700
Mar 28, 202522.4622.4922.1022.4221.5815,600
Mar 27, 202522.3322.8822.3122.5021.657,400
Mar 26, 202521.9622.4221.9622.3921.554,600
Mar 25, 202522.0522.3121.6822.1821.3516,800
Mar 24, 202521.9121.9521.5121.6220.817,300
Mar 21, 202521.9422.0221.7921.8821.0617,500
Mar 20, 202522.7422.7422.5822.6621.812,900
Mar 19, 202523.3623.3923.1823.2622.398,800
Mar 18, 202523.8123.9123.7623.7922.904,500
Mar 17, 202523.3223.3623.2523.3222.4414,200
Mar 14, 202523.0723.1922.9423.1922.327,000
Mar 13, 202522.0122.0721.9622.0721.247,200
Mar 12, 202522.7722.8922.7122.7121.865,700
Mar 11, 202523.1023.2722.7723.1822.316,500
Mar 10, 202522.7822.8422.6622.6921.8411,400
Mar 7, 202522.6922.9822.6122.9822.128,000
Mar 6, 202522.9023.1622.8722.9222.0621,700
Mar 5, 202521.8322.0921.7322.0221.196,700
Mar 4, 202520.1520.8319.9920.3319.5724,500
Mar 3, 202520.6120.8820.2120.3819.6135,400
Feb 28, 202520.0320.1619.9319.9919.2433,500
Feb 27, 202520.1520.2219.9620.0519.305,300
Feb 26, 202521.2121.2120.8020.8020.0234,600
Feb 25, 202520.0320.0419.7519.7519.0123,400
Feb 24, 202519.9520.0619.9419.9619.2135,200
Feb 21, 202519.9319.9819.7019.7118.9711,200
Feb 20, 202519.9120.1219.9120.1019.3441,200
Feb 19, 202519.7419.8819.7419.8319.0835,700
Feb 18, 202520.0720.1019.8519.8819.1338,900
Feb 14, 202519.7419.9519.7419.8319.0815,100
Feb 13, 202519.6819.6919.3019.4518.7214,000
Feb 12, 202520.1320.5920.0720.2219.469,600
Feb 11, 202521.4421.5621.2421.3220.5212,800
Feb 10, 202521.1921.1921.0921.1320.348,700
Feb 7, 202521.6021.6121.3921.4020.6018,300
Feb 6, 202521.8821.8821.7621.8421.027,000
Feb 5, 202521.6521.7721.6121.7420.925,200
Feb 4, 202521.6621.7621.6121.6920.875,900
Feb 3, 202521.0021.3621.0021.2520.4515,600
Jan 31, 202521.6821.8121.5621.5720.765,600
Jan 30, 202521.5921.8421.5921.8421.027,100
Jan 29, 202521.9422.0121.9122.0021.174,400
Jan 28, 202522.0722.1821.9322.1021.279,300
Jan 27, 202522.0422.3921.7922.3121.4720,300
Jan 24, 202521.9222.1021.9022.0221.1912,000
Jan 23, 202521.2421.3021.2221.2620.4612,100
Jan 22, 202521.6221.6221.3021.3020.5024,900
Jan 21, 202521.7821.7821.5821.6620.85104,200
Jan 17, 202520.8820.8820.7620.7719.9952,500
Jan 16, 202520.3220.6820.3220.5219.7539,800
Jan 15, 202520.1620.1720.0620.1119.35166,300
Jan 14, 202519.9919.9919.7819.8619.1195,300
Jan 13, 202519.7719.9219.7119.8019.0648,100
Jan 10, 202519.7819.8719.6819.7218.9829,200
Jan 8, 202520.5820.6420.5020.6419.8626,400
Jan 7, 202521.1321.1320.7720.7920.0181,600
Jan 6, 202521.0021.3020.9721.0220.2355,100
Jan 3, 202520.5120.6420.3920.6119.8423,500
Jan 2, 202520.6320.6520.5020.5219.7511,100
Dec 31, 202420.7921.0420.7921.0020.2110,500
Dec 30, 202420.7421.0020.5320.8620.0828,300
Dec 27, 202420.7020.8120.6420.7719.9934,500
Dec 26, 202420.8721.0120.8220.9020.1136,700
Dec 24, 202420.1820.8420.1820.8420.0644,000
Dec 23, 202420.4820.6120.3420.5819.8154,900
Dec 20, 202420.2520.5920.2520.4519.6859,800
Dec 19, 202420.3120.3119.9420.0019.2532,400
Dec 18, 202421.2221.2220.4520.4519.6829,600
Dec 17, 202421.6221.6221.1921.2220.4244,900
Dec 16, 202421.5621.6821.4821.5620.7529,100
Dec 13, 202422.0122.1621.9121.9921.1653,600
Dec 12, 202422.0422.0621.8921.8921.079,500
Dec 11, 202422.4222.5622.1422.2821.4412,000
Dec 10, 202422.4822.5722.4322.5321.6811,600
Dec 9, 202423.0523.0522.8622.8622.0022,100
Dec 6, 202422.8322.9922.6922.7721.9132,900
Dec 5, 202422.3122.4222.3122.3821.5413,100
Dec 4, 202422.1922.2122.0522.0621.237,000
Dec 3, 202422.0722.1521.9821.9821.1551,300
Dec 2, 202421.9822.0621.9222.0121.1834,500
Nov 29, 202421.8022.0221.8021.8621.046,100
Nov 27, 202421.7121.8621.7121.7720.9529,800
Nov 26, 202421.4921.5821.2421.3820.5833,100
Nov 25, 202421.4121.6621.4121.5120.7037,200
Nov 22, 202420.9121.1420.9121.0820.2921,300
Nov 21, 202421.2021.3221.0121.0920.3046,700
Nov 20, 202421.5221.5221.2621.4020.6024,400
Nov 19, 202421.8521.9421.7521.8321.0154,100
Nov 18, 202421.8622.2921.7522.2921.4552,200
Nov 15, 202421.8521.9321.7721.7720.9599,100
Nov 14, 202421.6221.9321.5621.5720.7624,500
Nov 13, 202421.5421.6921.4721.5820.7718,700
Nov 12, 202422.1322.1321.8522.0321.2032,200
Nov 11, 202422.7122.7122.4422.4621.6221,300
Nov 8, 202422.7822.7822.4422.5821.739,600
Nov 7, 202423.5923.5923.3623.5822.6928,400
Nov 6, 202422.6523.0122.6023.0122.146,900
Nov 5, 202422.7923.1422.7422.8421.9814,500
Nov 4, 202423.2723.3523.0523.1622.2927,900
Nov 1, 202423.0423.2223.0023.2222.3511,600
Oct 31, 202422.8723.0422.7523.0022.1437,400
Oct 30, 202423.1523.1522.9823.0622.197,400
Oct 29, 202423.1923.2023.0823.1522.288,100
Oct 28, 202423.1223.3423.1223.3422.468,800
Oct 25, 202423.3323.4423.3023.3322.4526,400
Oct 24, 202423.2523.2523.0923.2022.3310,400
Oct 23, 202423.2223.3223.1123.2122.3414,500
Oct 22, 202423.9023.9023.7323.7822.897,200
Oct 21, 202423.4123.5023.0923.3222.4419,300
Oct 18, 202423.5323.7223.4523.7122.824,900
Oct 17, 202423.3223.3322.7822.8021.9416,500
Oct 16, 202424.3624.4924.0424.4823.5613,000
Oct 15, 202424.1624.3423.8623.8622.963,800
Oct 14, 202423.7724.0123.7724.0023.1016,700
Oct 11, 202424.0424.0623.7524.0223.1211,100
Oct 10, 202423.7023.8723.5423.5422.656,100
Oct 9, 202424.4224.7224.3424.3423.4216,800
Oct 8, 202424.2124.3024.0524.2723.364,700
Oct 7, 202424.5024.7124.2424.6123.6818,200
Oct 4, 202424.0724.4524.0724.4023.481,900
Oct 3, 202424.2624.3823.9324.1723.266,900
Oct 2, 202424.0824.3523.8724.3223.413,700
Oct 1, 202424.1724.5224.0024.2423.333,200
Sep 30, 202424.6924.9724.5324.5323.613,900
Sep 27, 2024 0.681 Dividend
Sep 27, 202424.6925.1424.6924.6923.763,000
Sep 26, 202424.8025.1024.7125.1023.504,800
Sep 25, 202423.7523.8223.6523.6522.145,000
Sep 24, 202424.0324.1923.8824.1922.653,700
Sep 23, 202424.2824.2824.1024.1122.577,800
Sep 20, 202424.4724.5324.4724.5222.962,900
Sep 19, 202424.7924.8824.7924.8823.294,400
Sep 18, 202424.2124.5724.0824.5723.003,100
Sep 17, 202424.1124.1323.8423.8422.325,900
Sep 16, 202423.7023.7423.5823.7422.233,500
Sep 13, 202423.3823.3823.2923.3721.884,300
Sep 12, 202422.9223.1522.8723.1221.656,100
Sep 11, 202422.8822.9922.7322.9521.4912,200
Sep 10, 202423.0723.1622.9323.1621.6829,600
Sep 9, 202423.3323.4123.2523.4121.9211,500
Sep 6, 202423.8223.8223.1723.1821.7012,100
Sep 5, 202424.0724.1824.0324.1122.577,400
Sep 4, 202423.5423.7123.5323.6822.175,900
Sep 3, 202423.7523.8323.6923.6922.1815,300
Aug 30, 202424.1524.2423.9724.0622.5323,400
Aug 29, 202424.1324.1724.0924.1122.578,700
Aug 28, 202424.1324.2324.1324.1922.653,300
Aug 27, 202424.3024.3824.2524.3622.818,500
Aug 26, 202424.1524.2124.1524.2122.6722,600
Aug 23, 202424.1424.2324.1424.2022.662,300
Aug 22, 202423.9223.9223.8223.8522.333,800
Aug 21, 202423.5223.6623.5223.5922.094,500
Aug 20, 202423.4123.4923.4123.4621.978,900
Aug 19, 202423.3823.5723.3823.5322.0330,200
Aug 16, 202423.0823.1523.0723.1321.663,300
Aug 15, 202423.0823.1323.0323.1321.664,500
Aug 14, 202422.8722.8722.7522.7921.3441,500
Aug 13, 202422.6222.9222.6222.9221.4613,700
Aug 12, 202422.3022.4322.2722.4220.9924,200
Aug 9, 202422.4922.6122.4322.4521.0265,900
Aug 8, 202422.5322.5622.4422.5621.1260,900
Aug 7, 202422.8722.8822.5022.5021.0766,500
Aug 6, 202422.8622.8622.6222.7621.31199,000
Aug 5, 202422.8022.9622.6022.7621.3147,900
Aug 2, 202422.8522.9422.7022.9421.4811,500
Aug 1, 202423.5823.5823.1523.2221.747,700
Jul 31, 202424.4324.4324.2524.3022.756,800
Jul 30, 202424.3024.3324.1824.2122.6713,100
Jul 29, 202423.9023.9823.8223.9522.4249,300
Jul 26, 202424.6024.6124.5124.5122.9518,400
Jul 25, 202424.0424.5024.0424.2622.718,500
Jul 24, 202424.3424.3424.0024.0022.479,500
Jul 23, 202424.9724.9724.4924.5623.009,300
Jul 22, 202424.4824.5224.0424.4322.877,000
Jul 19, 202424.3424.4824.2024.2822.736,800
Jul 18, 202424.9324.9324.6124.6823.113,000
Jul 17, 202424.4224.4624.4224.4622.904,200
Jul 16, 202424.0424.3424.0424.3422.7917,500
Jul 15, 202424.2824.3224.1824.1822.648,800
Jul 12, 202424.3624.3724.2724.3422.7914,500
Jul 11, 202423.6923.6923.5923.6422.138,100
Jul 10, 202423.2223.3623.1923.3121.827,300
Jul 9, 202422.7522.8522.6422.7321.2815,700
Jul 8, 202423.3223.3223.1423.2221.7427,500
Jul 5, 202423.3523.5723.3523.4821.986,500
Jul 3, 202423.3623.4223.3223.3221.831,600
Jul 2, 202423.0023.0322.9023.0021.5349,300
Jul 1, 202423.0823.0822.9122.9221.4612,500
Jun 28, 202422.6122.6522.5522.6221.1857,200
Jun 27, 202422.5622.5922.4222.5421.108,200
Jun 26, 202422.4522.6622.4422.6421.209,600
Jun 25, 202423.6923.6923.5423.6022.1021,100
Jun 24, 202424.3024.3524.1924.2622.7111,700
Jun 21, 202424.2624.3424.0524.2122.6714,200
Jun 20, 202424.6624.6624.5424.6223.057,000
Jun 18, 202424.6224.6624.5724.5823.0112,800
Jun 17, 202424.2424.4624.2424.3822.8312,500
Jun 14, 202424.3524.3524.1524.2422.7010,300
Jun 13, 202424.8624.9124.7724.8423.267,300
Jun 12, 202425.1325.2525.0425.1723.575,100
Jun 11, 202424.8424.9324.8424.8623.283,800
Jun 10, 202425.1025.2825.1025.2523.643,500
Jun 7, 202425.6725.6725.5125.5423.914,600
Jun 6, 202426.0926.1026.0726.0724.414,000
Jun 5, 202426.1726.1725.9726.0924.4325,400
Jun 4, 202426.4226.5326.3226.4924.8010,300
Jun 3, 202426.3826.4426.3326.3824.7013,700
May 31, 202426.3226.3526.1726.3524.675,800
May 30, 202426.3626.3926.3026.3724.695,500
May 29, 202426.3826.3826.2926.2924.626,900
May 28, 202426.9227.0826.8726.9725.254,500
May 24, 202427.0527.1127.0127.0125.292,500
May 23, 202427.3427.3426.9926.9925.274,100
May 22, 202427.0627.0626.8626.9125.206,400
May 21, 202427.0127.2327.0127.2125.482,900
May 20, 202427.5227.5827.4827.5525.794,400
May 17, 202427.5427.5427.4827.5425.793,100