Randstad NV Historical Data - RAND | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Randstad NV (RAND)
Randstad NV (RAND) Historical

Randstad NV (RAND)

38.69

-0.17

(-0.44%)

Closed 01 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.36	0.9392121054	38.33	40.81	37.77	712797	38.92529701	DE
4	-2.92	-7.01754385965	41.61	42.4	36.75	592081	39.20278187	DE
12	-4.23	-9.85554520037	42.92	43.86	36.75	418496	39.91434773	DE
26	-4.97	-11.3834173156	43.66	45.34	36.75	369379	41.42122449	DE
52	-12.33	-24.1669933359	51.02	52.28	36.75	384591	44.20943541	DE
156	-21.71	-35.9437086093	60.4	62.74	36.75	415351	49.66903077	DE
260	-8.31	-17.6808510638	47	67.5	27.71	433079	49.56570138	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	38.69	-0.17	-0.44	38.58	38.91	38.38	727149
1740677400	38.86	-1.12	-2.80	39.49	40.03	38.47	835214
1740591000	39.98	2.09	5.52	38.19	40.81	38.19	1207573
1740504600	37.89	-0.51	-1.33	38.19	38.41	37.77	484954
1740418200	38.4	0.28	0.73	38.24	38.67	38.1	419512
1740159000	38.12	-0.27	-0.70	38.33	38.69	38.11	616734
1740072600	38.39	0.19	0.50	38.2	38.83	38.04	620953
1739986200	38.2	0.05	0.13	38.72	38.97	37.95	649979
1739899800	38.15	-0.25	-0.65	38.5	38.66	38.02	383010
1739813400	38.4	0.46	1.21	37.75	38.51	37.5	577788
1739554200	37.94	0.62	1.66	37.4	37.94	36.75	1090516
1739467800	37.32	-1.42	-3.67	39	39.17	37.32	890871
1739381400	38.74	-2.71	-6.54	40.04	40.55	38.74	1323631
1739295000	41.45	0.32	0.78	41.06	41.59	40.86	362316
1739208600	41.13	-0.42	-1.01	41.47	41.69	40.96	336075
1738949400	41.55	-0.58	-1.38	42.15	42.29	41.49	272040
1738863000	42.13	0.4	0.96	41.94	42.4	41.75	485330
1738776600	41.73	-0.07	-0.17	41.73	41.79	41.52	427926
1738690200	41.8	0.53	1.28	41.16	41.94	40.73	242957
1738603800	41.27	-0.59	-1.41	41	41.52	40.44	315758
1738344600	41.86	0.12	0.29	41.61	42.09	41.38	298486
1738258200	41.74	-0.53	-1.25	42.26	42.56	40.1	510907
1738171800	42.27	-0.19	-0.45	42.42	42.46	41.97	221391
1738085400	42.46	0.29	0.69	42.84	42.95	42.13	323962
1737999000	42.17	0.15	0.36	41.65	42.27	41.55	231024
1737739800	42.02	1.16	2.84	41.06	42.32	41.06	355552
1737653400	40.86	-0.68	-1.64	40.9	41.16	40.73	262524
1737567000	41.54	0	0.00	41.54	41.54	41.54	0
1737480600	41.54	0.16	0.39	41.26	41.62	41.08	273280
1737394200	41.38	0.81	2.00	40.51	41.6	40.46	227458
1737135000	40.57	0.59	1.48	40.09	40.68	40.03	367437
1737048600	39.98	0.78	1.99	40.42	40.64	39.4	465337
1736962200	39.2	0.53	1.37	38.81	39.34	38.64	321531
1736875800	38.67	-0.11	-0.28	39.07	39.32	38.67	314340
1736789400	38.78	0.17	0.44	38.47	38.91	38.24	245486
1736530200	38.61	-0.55	-1.40	39.21	39.21	38.46	488317
1736443800	39.16	-0.9	-2.25	39.72	39.74	39.02	366658
1736357400	40.06	-0.39	-0.96	40.36	40.52	39.72	259191
1736271000	40.45	-0.37	-0.91	40.76	41.33	40.45	285476
1736184600	40.82	0.73	1.82	40.26	41.24	40.15	239898
1735925400	40.09	-0.23	-0.57	40.3	40.34	39.96	158745
1735839000	40.32	-0.39	-0.96	40.75	40.87	40.02	205983
1735666200	40.71	0.55	1.37	40.06	40.71	40.06	91856
1735579800	40.16	0.13	0.32	39.91	40.36	39.88	168853
1735320600	40.03	-0.02	-0.05	39.89	40.14	39.75	281606
1735061400	40.05	0.49	1.24	39.5	40.06	39.5	61168
1734975000	39.56	0.07	0.18	39.3	39.71	39.19	209567
1734715800	39.49	0.68	1.75	38.5	39.53	38.27	906724
1734629400	38.81	-1.43	-3.55	39.77	39.94	38.56	711674
1734543000	40.24	-0.36	-0.89	40.75	40.81	40.19	467683
1734456600	40.6	-0.61	-1.48	40.9	41.34	40.5	318687
1734370200	41.21	-0.79	-1.88	42.42	42.5	40.78	493250
1734111000	42	-0.07	-0.17	42.07	42.26	41.86	233428
1734024600	42.07	-0.58	-1.36	42.53	42.54	41.73	363159
1733938200	42.65	-0.39	-0.91	43	43.33	42.26	429014
1733851800	43.04	-0.55	-1.26	43.36	43.41	42.7	221775
1733765400	43.59	0.2	0.46	43.57	43.86	43.49	198677
1733506200	43.39	0.89	2.09	42.92	43.65	42.83	312550
1733419800	42.5	0.36	0.85	42.02	42.5	41.87	209768
1733333400	42.14	0.04	0.10	42.18	42.49	42.13	156248
1733247000	42.1	0.08	0.19	42.11	42.61	42.1	214232
1733160600	42.02	0.41	0.99	41.46	42.3	41.46	260011

Bathhurst Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions