Historical Stock Prices

RNDB 
$14.62
*  
0.11
0.75%
Get RNDB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RNDB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 14.65 14.78 14.62 14.62 6,556
12/01/2016 14.7697 14.779 14.52 14.73 22,830
11/30/2016 14.97 15 14.74 14.7722 20,945
11/29/2016 15.0392 15.0392 14.88 14.91 7,119
11/28/2016 15.02 15.1 14.91 14.92 11,073
11/25/2016 14.96 15.1275 14.9207 15.1275 4,146
11/23/2016 15.01 15.06 14.85 14.9 25,260
11/22/2016 14.9 14.9212 14.7807 14.8369 31,068
11/21/2016 14.8548 14.9 14.7279 14.9 7,394
11/18/2016 14.6031 15.03 14.49 14.9099 29,979
11/17/2016 14.84 14.8499 14.4 14.48 20,066
11/16/2016 14.49 14.88 14.4899 14.84 5,173
11/15/2016 14.44 14.44 14.3225 14.3562 1,974
11/14/2016 13.9792 14.36 13.9792 14.35 13,050
11/11/2016 13.98 13.99 13.95 13.953 2,000
11/10/2016 13.85 13.98 13.8292 13.95 16,840
11/09/2016 13.87 13.87 13.782 13.8481 3,468
11/08/2016 13.8308 13.8308 13.81 13.81 2,376
11/07/2016 13.87 13.87 13.81 13.8499 4,670
11/04/2016 13.83 13.84 13.76 13.76 5,147
11/03/2016 13.8443 13.8443 13.8443 13.8443 587
11/02/2016 13.8318 13.86 13.8 13.86 2,667
11/01/2016 13.8876 13.9299 13.82 13.8483 5,002
10/31/2016 13.93 13.93 13.786 13.9 9,371
10/28/2016 13.83 13.93 13.761 13.93 19,562
10/27/2016 13.83 13.83 13.7717 13.8 2,099
10/26/2016 13.75 13.8 13.611 13.79 17,585
10/25/2016 13.89 13.89 13.76 13.77 1,722
10/24/2016 13.75 13.89 13.69 13.85 1,989
10/21/2016 13.71 13.93 13.5203 13.87 3,695
10/20/2016 13.87 13.87 13.87 13.87 341
10/19/2016 13.84 13.92 13.84 13.92 683
10/18/2016 13.93 13.93 13.596 13.87 2,129
10/17/2016 13.8 13.89 13.8 13.89 1,614
10/14/2016 13.78 13.79 13.74 13.74 1,489
10/13/2016 13.8965 13.8965 13.72 13.73 1,256
10/12/2016 13.87 13.92 13.8 13.92 2,237
10/11/2016 13.85 13.91 13.67 13.91 3,290
10/10/2016 13.92 13.95 13.65 13.93 2,181
10/07/2016 13.82 13.9 13.8 13.89 1,013
10/06/2016 13.9 13.9167 13.86 13.86 2,578
10/05/2016 13.9 13.91 13.85 13.89 17,645
10/04/2016 13.87 13.9 13.87 13.9 1,887
10/03/2016 13.68 13.95 13.64 13.94 15,209
09/30/2016 13.4505 13.685 13.4426 13.63 29,661
09/29/2016 13.4 13.49 13.341 13.49 16,098
09/28/2016 13.3 13.4 13.1283 13.31 14,008
09/27/2016 13.0837 13.34 13.0837 13.34 13,807
09/26/2016 13.03 13.27 13.03 13.23 17,288
09/23/2016 12.965 13.17 12.965 13.17 14,822
09/22/2016 13.1 13.1 13.02 13.02 12,662
09/21/2016 13.01 13.11 12.8967 13.1 16,060
09/20/2016 13.067 13.07 13.03 13.07 10,877
09/19/2016 12.79 13.05 12.79 13.05 31,264
09/16/2016 13.1 13.15 12.5 12.64 153,264
09/15/2016 13.15 13.15 13.05 13.07 19,317
09/14/2016 13.12 13.18 13.1 13.15 13,349
09/13/2016 13.11 13.17 13.105 13.17 18,219
09/12/2016 13.01 13.15 12.85 13.08 23,262
09/09/2016 12.968 13.05 12.85 13.05 15,892
09/08/2016 12.95 13.08 12.85 13.08 31,576
09/07/2016 12.96 12.98 12.82 12.98 20,424
09/06/2016 12.8 12.98 12.77 12.96 37,643
09/02/2016 12.681 12.82 12.68 12.79 15,627
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?