Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Round One Corporation (RNDOF)

6.20
0.00
(0.00%)
As of May 1 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20255.855.855.856.206.20100
Apr 30, 20256.166.166.166.166.16-
Apr 29, 20256.166.166.166.166.16-
Apr 28, 20256.166.166.166.166.16-
Apr 25, 20256.166.166.166.166.16-
Apr 24, 20256.166.166.166.166.16-
Apr 23, 20256.166.166.166.166.16-
Apr 22, 20256.166.166.166.166.16-
Apr 21, 20256.166.166.166.166.16-
Apr 17, 20256.166.166.166.166.16-
Apr 16, 20256.166.166.166.166.16-
Apr 15, 20256.166.166.166.166.16500
Apr 14, 20255.855.855.855.855.85-
Apr 11, 20255.855.855.855.855.85-
Apr 10, 20255.855.855.855.855.85-
Apr 9, 20255.855.855.855.855.85-
Apr 8, 20255.855.855.855.855.85-
Apr 7, 20255.855.855.855.855.85100
Apr 4, 20257.007.007.007.007.00-
Apr 3, 20257.007.007.007.007.00-
Apr 2, 20257.007.007.007.007.00-
Apr 1, 20257.007.007.007.007.00-
Mar 31, 20257.007.007.007.007.00-
Mar 28, 2025 0.027578408 Dividend
Mar 28, 20257.007.007.007.007.003,000
Mar 27, 20257.507.507.507.503.5070
Mar 26, 20257.577.577.577.573.53-
Mar 25, 20257.577.577.577.573.53-
Mar 24, 20257.577.577.577.573.53-
Mar 21, 20257.577.577.577.573.53-
Mar 20, 20257.577.577.577.573.53-
Mar 19, 20257.197.577.197.573.53230
Mar 18, 20257.107.107.107.103.31-
Mar 17, 20257.107.107.107.103.313,819
Mar 14, 20257.107.107.107.103.31-
Mar 13, 20257.107.107.107.103.31-
Mar 12, 20257.107.107.107.103.31-
Mar 11, 20257.107.107.107.103.31100
Mar 10, 20257.607.607.607.603.55-
Mar 7, 20257.607.607.607.603.55-
Mar 6, 20257.607.607.607.603.55-
Mar 5, 20257.607.607.607.603.55-
Mar 4, 20257.607.607.607.603.55-
Mar 3, 20257.607.607.607.603.55-
Feb 28, 20257.607.607.607.603.55-
Feb 27, 20257.577.607.577.603.55510
Feb 26, 20258.298.298.298.293.87-
Feb 25, 20258.298.298.298.293.87-
Feb 24, 20258.298.298.298.293.87-
Feb 21, 20258.298.298.298.293.87-
Feb 20, 20258.298.298.298.293.87-
Feb 19, 20258.298.298.298.293.87-
Feb 18, 20258.298.298.298.293.87-
Feb 14, 20258.298.298.298.293.87-
Feb 13, 20258.298.298.298.293.87-
Feb 12, 20258.298.298.298.293.87-
Feb 11, 20258.298.298.298.293.87-
Feb 10, 20258.298.298.298.293.87-
Feb 7, 20258.298.298.298.293.87-
Feb 6, 20258.298.298.298.293.87-
Feb 5, 20258.298.298.298.293.87-
Feb 4, 20258.298.298.298.293.875
Feb 3, 20257.807.807.807.803.64-
Jan 31, 20257.807.807.807.803.64-
Jan 30, 20257.807.807.807.803.64-
Jan 29, 20257.807.807.807.803.64-
Jan 28, 20257.807.807.807.803.64-
Jan 27, 20257.807.807.807.803.64-
Jan 24, 20257.807.807.807.803.64-
Jan 23, 20257.807.807.807.803.6450
Jan 22, 20258.008.008.008.003.73-
Jan 21, 20258.008.008.008.003.73-
Jan 17, 20258.008.008.008.003.73-
Jan 16, 20258.008.008.008.003.73-
Jan 15, 20258.008.008.008.003.73-
Jan 14, 20258.008.008.008.003.73-
Jan 13, 20258.008.008.008.003.7320
Jan 10, 20258.008.008.008.003.73-
Jan 8, 20258.008.008.008.003.73-
Jan 7, 20258.008.008.008.003.736
Jan 6, 20257.997.997.997.993.73285
Jan 3, 20258.758.758.758.754.08-
Jan 2, 20258.758.758.758.754.085
Dec 31, 20248.428.428.428.423.93-
Dec 30, 20248.428.428.428.423.93-
Dec 27, 2024 0.027578408 Dividend
Dec 27, 20248.428.428.428.423.93-
Dec 26, 20248.928.928.428.422.06120
Dec 24, 20248.778.778.778.772.15-
Dec 23, 20248.778.778.778.772.1550
Dec 20, 20247.087.087.087.081.74-
Dec 19, 20247.087.087.087.081.74-
Dec 18, 20247.087.087.087.081.74-
Dec 17, 20247.087.087.087.081.74-
Dec 16, 20247.087.087.087.081.74-
Dec 13, 20247.087.087.087.081.74-
Dec 12, 20247.087.087.087.081.74-
Dec 11, 20247.087.087.087.081.74-
Dec 10, 20247.087.087.087.081.74-
Dec 9, 20247.087.087.087.081.74-
Dec 6, 20247.087.087.087.081.74-
Dec 5, 20247.087.087.087.081.74-
Dec 4, 20247.087.087.087.081.74-
Dec 3, 20247.087.087.087.081.74-
Dec 2, 20247.087.087.087.081.74-
Nov 29, 20247.087.087.087.081.74-
Nov 27, 20247.087.087.087.081.74-
Nov 26, 20247.087.087.087.081.74-
Nov 25, 20247.087.087.087.081.74-
Nov 22, 20247.087.087.087.081.74-
Nov 21, 20247.087.087.087.081.74-
Nov 20, 20247.087.087.087.081.74-
Nov 19, 20247.087.087.087.081.7410
Nov 18, 20247.087.087.087.081.74-
Nov 15, 20247.087.087.087.081.74100
Nov 14, 20247.807.807.807.801.91-
Nov 13, 20247.807.807.807.801.91-
Nov 12, 20247.807.807.807.801.91-
Nov 11, 20247.807.807.807.801.91-
Nov 8, 20247.807.807.807.801.91-
Nov 7, 20247.807.807.807.801.91-
Nov 6, 20247.807.807.807.801.91-
Nov 5, 20247.807.807.807.801.91-
Nov 4, 20247.807.807.807.801.91-
Nov 1, 20247.807.807.807.801.91-
Oct 31, 20247.807.807.807.801.91-
Oct 30, 20247.807.807.807.801.91-
Oct 29, 20247.807.807.807.801.91-
Oct 28, 20247.807.807.807.801.91-
Oct 25, 20247.807.807.807.801.91-
Oct 24, 20247.807.807.807.801.91-
Oct 23, 20247.807.807.807.801.91-
Oct 22, 20247.807.807.807.801.91-
Oct 21, 20247.807.807.807.801.91-
Oct 18, 20247.807.807.807.801.91-
Oct 17, 20247.807.807.807.801.91-
Oct 16, 20247.807.807.807.801.91-
Oct 15, 20247.807.807.807.801.91-
Oct 14, 20247.807.807.807.801.91-
Oct 11, 20247.807.807.807.801.91-
Oct 10, 20247.807.807.807.801.91-
Oct 9, 20247.807.807.807.801.91-
Oct 8, 20247.807.807.807.801.91-
Oct 7, 20247.807.807.807.801.9130
Oct 4, 20247.807.807.807.801.91-
Oct 3, 20247.807.807.807.801.91-
Oct 2, 20247.807.807.807.801.91-
Oct 1, 20247.807.807.807.801.91-
Sep 30, 20247.807.807.807.801.91-
Sep 27, 2024 0.027578408 Dividend
Sep 27, 20247.807.807.807.801.91-
Sep 26, 20247.807.807.807.800.93-
Sep 25, 20247.807.807.807.800.93-
Sep 24, 20247.807.807.807.800.93700
Sep 23, 20247.167.167.167.160.86-
Sep 20, 20247.167.167.167.160.86-
Sep 19, 20247.167.167.167.160.86-
Sep 18, 20247.167.167.167.160.86-
Sep 17, 20247.167.167.167.160.86330
Sep 16, 20247.537.537.537.530.90710
Sep 13, 20246.706.706.706.700.80-
Sep 12, 20246.706.706.706.700.80-
Sep 11, 20246.706.706.706.700.801,000
Sep 10, 20246.016.016.016.010.72-
Sep 9, 20246.016.016.016.010.72-
Sep 6, 20246.016.016.016.010.72-
Sep 5, 20246.016.016.016.010.72-
Sep 4, 20246.016.016.016.010.72-
Sep 3, 20246.016.016.016.010.72-
Aug 30, 20246.016.016.016.010.72-
Aug 29, 20246.016.016.016.010.72-
Aug 28, 20246.016.016.016.010.72-
Aug 27, 20246.016.016.016.010.72-
Aug 26, 20246.016.016.016.010.72-
Aug 23, 20246.016.016.016.010.72250
Aug 22, 20245.395.395.395.390.64-
Aug 21, 20245.395.395.395.390.64-
Aug 20, 20245.395.395.395.390.64-
Aug 19, 20245.395.395.395.390.64-
Aug 16, 20245.395.395.395.390.64-
Aug 15, 20245.395.395.395.390.64-
Aug 14, 20245.395.395.395.390.64-
Aug 13, 20245.395.395.395.390.64-
Aug 12, 20245.395.395.395.390.64-
Aug 9, 20245.395.395.395.390.64-
Aug 8, 20245.395.395.395.390.64-
Aug 7, 20245.395.395.395.390.64-
Aug 6, 20245.395.395.395.390.64-
Aug 5, 20245.395.395.395.390.64-
Aug 2, 20245.395.395.395.390.64-
Aug 1, 20245.395.395.395.390.64-
Jul 31, 20245.395.395.395.390.64-
Jul 30, 20245.395.395.395.390.64-
Jul 29, 20245.395.395.395.390.64126
Jul 26, 20245.505.505.505.500.66-
Jul 25, 20245.505.505.505.500.66-
Jul 24, 20245.505.505.505.500.66-
Jul 23, 20245.505.505.505.500.66-
Jul 22, 20245.505.505.505.500.66-
Jul 19, 20245.505.505.505.500.66250
Jul 18, 20245.505.505.505.500.66-
Jul 17, 20245.505.505.505.500.66-
Jul 16, 20245.505.505.505.500.66-
Jul 15, 20245.505.505.505.500.66-
Jul 12, 20245.505.505.505.500.66-
Jul 11, 20245.505.505.505.500.66500
Jul 10, 20244.504.504.504.500.54-
Jul 9, 20244.504.504.504.500.54-
Jul 8, 20244.504.504.504.500.54-
Jul 5, 20244.504.504.504.500.54-
Jul 3, 20244.504.504.504.500.54-
Jul 2, 20244.504.504.504.500.54-
Jul 1, 20244.504.504.504.500.54-
Jun 28, 20244.504.504.504.500.54-
Jun 27, 2024 0.027578408 Dividend
Jun 27, 20244.504.504.504.500.54-
Jun 26, 20244.504.504.504.500.06-
Jun 25, 20244.504.504.504.500.06-
Jun 24, 20244.504.504.504.500.06-
Jun 21, 20244.504.504.504.500.06-
Jun 20, 20244.504.504.504.500.06-
Jun 18, 20244.504.504.504.500.06-
Jun 17, 20244.504.504.504.500.06-
Jun 14, 20244.504.504.504.500.06-
Jun 13, 20244.504.504.504.500.06-
Jun 12, 20244.504.504.504.500.06-
Jun 11, 20244.504.504.504.500.06-
Jun 10, 20244.504.504.504.500.06-
Jun 7, 20244.504.504.504.500.06-
Jun 6, 20244.504.504.504.500.06-
Jun 5, 20244.504.504.504.500.06-
Jun 4, 20244.504.504.504.500.06-
Jun 3, 20244.504.504.504.500.06-
May 31, 20244.504.504.504.500.06100
May 30, 20245.385.385.385.380.07-
May 29, 20245.385.385.385.380.07-
May 28, 20245.385.385.385.380.07-
May 24, 20245.385.385.385.380.07-
May 23, 20245.385.385.385.380.07-
May 22, 20245.385.385.385.380.07-
May 21, 20245.385.385.385.380.07-
May 20, 20245.385.385.385.380.07-
May 17, 20245.385.385.385.380.07-
May 16, 20245.385.385.385.380.07-
May 15, 20245.385.385.385.380.07-
May 14, 20245.385.385.385.380.07-
May 13, 20245.385.385.385.380.07-
May 10, 20245.385.385.385.380.07-
May 9, 20245.385.385.385.380.07-
May 8, 20245.385.385.385.380.07-
May 7, 20245.385.385.385.380.07-
May 6, 20245.385.385.385.380.07-
May 3, 20245.385.385.385.380.07-
May 2, 20245.385.385.385.380.07-

Related Tickers

4GY.MU Gym Group (The) PLC
1.7500
+9.37%
 
301287.SZ Jiangsu Kangliyuan Sports Tech. Co., Ltd.
31.81
-0.25%
 
GYM.L The Gym Group plc
152.20
+0.13%
 
XPOF Xponential Fitness, Inc.
8.59
+4.12%
 
PLNT Planet Fitness, Inc.
98.88
+4.34%