Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Randstad Holdings NV (OP: RANJY )

26.35 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.20 26.20 26.20 26.20 400 -0.22(-0.83%)
Apr 29, 2010 26.42 26.42 26.42 26.42 101 -0.88(-3.22%)
Apr 26, 2010 27.30 27.30 27.30 27.30 0 -0.16(-0.58%)
Apr 23, 2010 27.46 27.46 27.46 27.46 151 +0.16(+0.59%)
Apr 22, 2010 27.03 27.30 27.03 27.30 800 +1.15(+4.40%)
Apr 21, 2010 26.15 26.15 26.15 26.15 310 +0.40(+1.55%)
Apr 20, 2010 25.75 25.75 25.75 25.75 291 +0.25(+0.98%)
Apr 19, 2010 25.45 25.50 25.45 25.50 676 -0.65(-2.49%)
Apr 15, 2010 26.15 26.15 26.15 26.15 0 +0.20(+0.77%)
Apr 12, 2010 25.95 25.95 25.95 25.95 0 +0.30(+1.17%)
Apr 09, 2010 25.65 25.65 25.65 25.65 400 +0.65(+2.60%)
Apr 08, 2010 24.75 25.00 24.75 25.00 303 +0.15(+0.60%)
Apr 07, 2010 24.95 24.95 24.85 24.85 1,288 +0.00(+0.00%)
Apr 05, 2010 24.85 24.85 24.85 24.85 0 +0.95(+3.97%)
Mar 31, 2010 23.90 23.90 23.90 0 +0.15(+0.63%)
Mar 30, 2010 23.75 23.75 23.75 23.75 131 -0.10(-0.42%)
Mar 29, 2010 23.85 23.85 23.85 23.85 200 +0.05(+0.21%)
Mar 26, 2010 23.80 23.80 23.80 23.80 126 +0.55(+2.37%)
Mar 19, 2010 23.25 23.25 23.25 23.25 0 +0.45(+1.97%)
Mar 15, 2010 22.80 22.80 22.80 22.80 0 -0.80(-3.39%)
Mar 12, 2010 23.60 23.60 23.60 23.60 108 +0.35(+1.51%)
Mar 11, 2010 23.25 23.25 23.25 23.25 183 -0.15(-0.64%)
Mar 08, 2010 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Mar 05, 2010 23.30 23.40 23.30 23.40 400 +0.45(+1.96%)
Mar 03, 2010 22.95 22.95 22.95 0 +0.70(+3.15%)
Mar 02, 2010 21.90 22.25 21.90 22.25 700 +0.89(+4.17%)
Mar 01, 2010 21.36 21.36 21.36 21.36 148 +0.46(+2.20%)
Feb 25, 2010 20.90 20.90 20.90 0 +0.05(+0.24%)
Feb 24, 2010 21.00 21.00 20.80 20.85 800 -0.65(-3.02%)
Feb 23, 2010 21.45 21.50 21.45 21.50 305 -0.45(-2.05%)
Feb 22, 2010 21.75 21.95 21.75 21.95 700 +0.65(+3.05%)
Feb 19, 2010 21.31 21.36 21.30 21.30 681 -0.45(-2.07%)
Feb 18, 2010 21.85 21.85 21.75 21.75 400 -0.87(-3.85%)
Feb 16, 2010 22.62 22.62 22.62 0 +0.22(+0.98%)
Feb 12, 2010 22.40 22.40 22.40 0 -0.95(-4.07%)
Feb 10, 2010 23.35 23.35 23.35 0 +0.30(+1.30%)
Feb 09, 2010 23.05 23.05 23.05 23.05 160 +0.20(+0.88%)
Feb 08, 2010 22.85 22.85 22.85 22.85 500 -0.65(-2.77%)
Feb 05, 2010 23.50 23.50 23.50 23.50 443 -0.85(-3.49%)
Feb 04, 2010 24.35 24.35 24.35 24.35 202 -1.20(-4.70%)
Feb 02, 2010 25.55 25.55 25.55 0 +1.70(+7.13%)
Jan 29, 2010 23.85 23.85 23.85 0 -0.10(-0.42%)
Jan 28, 2010 24.45 24.45 23.95 23.95 364 -0.55(-2.24%)
Jan 26, 2010 24.50 24.50 24.50 24.50 0 -0.25(-1.01%)
Jan 25, 2010 24.75 24.75 24.75 24.75 215 -0.30(-1.20%)
Jan 22, 2010 24.90 25.05 24.90 25.05 649 -1.25(-4.75%)
Jan 20, 2010 26.30 26.30 26.30 26.30 0 -0.22(-0.83%)
Jan 19, 2010 26.52 26.52 26.52 26.52 160 -0.28(-1.04%)
Jan 15, 2010 26.80 26.80 26.80 0 -1.00(-3.60%)
Jan 11, 2010 27.80 27.80 27.80 0 +1.10(+4.12%)
Jan 06, 2010 26.70 26.70 26.70 0 +1.45(+5.74%)
Dec 30, 2009 25.25 25.25 25.25 25.25 0 -0.20(-0.79%)
Dec 29, 2009 25.55 25.55 25.45 25.45 301 +0.15(+0.59%)
Dec 24, 2009 25.30 25.30 25.30 25.30 0 +0.35(+1.40%)
Dec 23, 2009 24.95 24.95 24.95 24.95 127 +0.20(+0.81%)
Dec 22, 2009 24.75 24.75 24.75 24.75 835 -0.25(-1.00%)
Dec 21, 2009 25.00 25.00 25.00 25.00 168 +0.05(+0.20%)
Dec 17, 2009 24.95 24.95 24.95 24.95 0 -1.10(-4.22%)
Dec 14, 2009 26.05 26.05 26.05 0 +1.75(+7.20%)
Dec 08, 2009 24.30 24.30 24.30 24.30 0 -0.55(-2.21%)
Dec 07, 2009 24.55 24.85 24.55 24.85 3,371 +2.68(+12.09%)
Nov 30, 2009 22.17 22.17 22.17 22.17 0 +0.92(+4.33%)
Nov 27, 2009 21.25 21.25 21.25 21.25 900 -0.35(-1.62%)
Nov 24, 2009 21.60 21.60 21.60 0 -0.20(-0.92%)
Nov 23, 2009 21.80 21.80 21.80 21.80 135 +0.28(+1.30%)
Nov 19, 2009 21.52 21.52 21.52 21.52 0 -0.83(-3.71%)
Nov 18, 2009 22.35 22.35 22.35 22.35 1,433 +0.20(+0.90%)
Nov 13, 2009 22.15 22.15 22.15 0 +0.00(+0.00%)
Nov 09, 2009 22.15 22.15 22.15 22.15 0 +1.47(+7.11%)
Nov 05, 2009 20.68 20.68 20.68 20.68 0 +0.43(+2.12%)
Nov 04, 2009 20.25 20.25 20.25 20.25 103 +1.00(+5.19%)
Nov 03, 2009 19.25 19.25 19.25 19.25 113 -0.10(-0.52%)
Nov 02, 2009 19.40 19.40 19.35 19.35 688 +0.40(+2.11%)
Oct 30, 2009 19.00 19.31 18.95 18.95 1,462 -0.50(-2.57%)
Oct 28, 2009 19.45 19.45 19.45 19.45 0 -1.65(-7.82%)
Oct 27, 2009 21.10 21.10 21.10 21.10 115 -0.40(-1.86%)
Oct 26, 2009 21.50 21.50 21.50 21.50 406 -0.10(-0.46%)
Oct 23, 2009 21.60 21.60 21.60 21.60 200 +0.30(+1.41%)
Oct 22, 2009 21.13 21.30 21.13 21.30 1,400 -0.55(-2.52%)
Oct 21, 2009 21.85 21.85 21.85 21.85 263 -0.55(-2.46%)
Oct 19, 2009 22.40 22.40 22.40 22.40 200 +0.05(+0.22%)
Oct 16, 2009 22.30 22.35 22.30 22.35 554 -0.15(-0.67%)
Oct 15, 2009 22.50 22.50 22.50 22.50 200 +0.10(+0.45%)
Oct 14, 2009 22.40 22.40 22.40 22.40 123 +0.35(+1.59%)
Oct 09, 2009 22.05 22.05 22.05 0 +0.30(+1.38%)
Oct 08, 2009 21.75 21.75 21.75 21.75 300 +0.92(+4.42%)
Oct 07, 2009 20.83 20.83 20.83 20.83 108 -0.22(-1.05%)
Oct 06, 2009 20.65 21.05 20.65 21.05 423 +1.20(+6.05%)
Oct 05, 2009 19.85 19.85 19.85 19.85 170 +0.05(+0.25%)
Oct 02, 2009 20.00 20.25 19.80 19.80 768 -1.10(-5.26%)
Oct 01, 2009 20.85 20.90 20.85 20.90 912 -0.80(-3.69%)
Sep 28, 2009 21.70 21.70 21.70 21.70 0 +0.15(+0.70%)
Sep 24, 2009 21.55 21.55 21.55 0 -0.45(-2.05%)
Sep 18, 2009 22.00 22.00 22.00 0 -0.85(-3.72%)
Sep 17, 2009 22.85 22.85 22.85 22.85 310 +0.70(+3.16%)
Sep 16, 2009 22.15 22.15 22.15 22.15 114 +0.63(+2.93%)
Sep 15, 2009 21.52 21.52 21.52 21.52 123 +0.82(+3.96%)
Sep 09, 2009 20.70 20.70 20.70 0 +0.25(+1.22%)
Aug 31, 2009 20.45 20.45 20.45 0 -0.05(-0.24%)
Aug 27, 2009 20.50 20.50 20.50 0 -0.90(-4.21%)
Aug 24, 2009 21.40 21.40 21.40 0 +2.32(+12.16%)
Aug 19, 2009 19.08 19.08 19.08 19.08 109 +0.28(+1.49%)
Aug 18, 2009 19.20 19.20 18.80 18.80 375 -0.30(-1.57%)
Aug 14, 2009 19.10 19.10 19.10 19.10 387 -0.15(-0.78%)
Aug 10, 2009 19.25 19.25 19.25 19.25 0 +0.75(+4.05%)
Aug 06, 2009 18.50 18.50 18.50 0 -0.45(-2.37%)
Aug 05, 2009 18.95 18.95 18.95 18.95 433 +0.25(+1.34%)
Aug 03, 2009 18.70 18.70 18.70 0 +1.15(+6.55%)
Jul 30, 2009 17.55 17.55 17.55 0 +0.35(+2.03%)
Jul 28, 2009 17.20 17.20 17.20 17.20 0 +0.70(+4.24%)
Jul 24, 2009 15.80 16.50 15.80 16.50 144 +0.70(+4.43%)
Jul 23, 2009 15.40 15.80 15.40 15.80 272 +0.40(+2.60%)
Jul 22, 2009 14.95 15.40 14.95 15.40 764 +0.65(+4.41%)
Jul 21, 2009 14.75 14.75 14.75 14.75 140 +1.50(+11.32%)
Jul 14, 2009 13.25 13.25 13.25 0 +0.60(+4.74%)
Jul 13, 2009 12.65 12.65 12.65 12.65 251 -0.35(-2.69%)
Jul 09, 2009 13.00 13.00 13.00 13.00 0 +0.40(+3.17%)
Jul 07, 2009 12.60 12.60 12.60 0 -1.30(-9.35%)
Jul 02, 2009 13.90 13.90 13.90 13.90 0 -0.35(-2.46%)
Jul 01, 2009 14.25 14.25 14.25 14.25 129 +0.35(+2.52%)
Jun 30, 2009 14.00 14.00 13.90 13.90 466 -0.20(-1.42%)
Jun 17, 2009 14.10 14.10 14.10 0 -0.50(-3.42%)
Jun 16, 2009 14.00 14.60 14.00 14.60 2,124 -0.40(-2.67%)
Jun 15, 2009 15.00 15.00 15.00 15.00 1,624 +0.00(+0.00%)
Jun 12, 2009 15.00 15.30 15.00 15.00 1,824 -1.00(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.