First Trust Bloomberg R&D... (RND)
AMEX: RND
· Real-Time Price · USD
29.54
-0.09 (-0.31%)
At close: Oct 01, 2025, 1:38 PM
RND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.59 | 29.63 | 29.59 | 29.63 | n/a | 0.44% | 737 |
| Sep 29, 2025 | 29.68 | 29.68 | 29.50 | 29.50 | 29.54 | 0.17% | 744 |
| Sep 26, 2025 | 29.42 | 29.45 | 29.42 | 29.45 | 29.45 | 0.68% | 500 |
| Sep 25, 2025 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | -0.71% | 206 |
| Sep 24, 2025 | 29.61 | 29.61 | 29.46 | 29.46 | 29.46 | -0.41% | 321 |
| Sep 23, 2025 | 29.68 | 29.68 | 29.58 | 29.58 | 29.58 | -0.84% | 100 |
| Sep 22, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.44% | 100 |
| Sep 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.81% | 69 |
| Sep 18, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.75% | 100 |
| Sep 17, 2025 | 29.39 | 29.39 | 29.24 | 29.24 | 29.24 | -0.51% | 341 |
| Sep 16, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.17% | 150 |
| Sep 15, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.93% | 200 |
| Sep 12, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.17% | 100 |
| Sep 11, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.45% | 100 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.89 | 28.89 | 28.89 | 0.38% | 2,200 |
| Sep 9, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.52% | 100 |
| Sep 8, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.85% | 100 |
| Sep 5, 2025 | 28.38 | 28.39 | 28.38 | 28.39 | 28.39 | -0.07% | 237 |
| Sep 4, 2025 | 28.30 | 28.41 | 28.30 | 28.41 | 28.41 | 1.10% | 240 |
| Sep 3, 2025 | 28.09 | 28.10 | 28.09 | 28.10 | 28.10 | 1.04% | 515 |
Page 1 of 19