Price Alert

First Trust Bloomberg R&D... (RND)

AMEX: RND · Real-Time Price · USD

27.74

-0.00 (-0.01%)

At close: Aug 20, 2025, 9:47 AM

RND Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 19, 2025	28.00	28.04	27.74	27.74	27.74	-1.39%	526
Aug 18, 2025	28.11	28.13	28.11	28.13	28.13	0.11%	509
Aug 15, 2025	28.10	28.10	28.10	28.10	28.10	-0.28%	547
Aug 14, 2025	28.18	28.18	28.18	28.18	28.18	0.07%	100
Aug 13, 2025	28.18	28.18	28.16	28.16	28.16	0.00%	229
Aug 12, 2025	28.13	28.16	28.13	28.16	28.16	1.33%	528
Aug 11, 2025	27.94	27.94	27.78	27.79	27.79	-0.29%	1,611
Aug 8, 2025	27.87	27.87	27.87	27.87	27.87	1.09%	100
Aug 7, 2025	27.57	27.57	27.57	27.57	27.57	-0.22%	100
Aug 6, 2025	27.39	27.63	27.39	27.63	27.63	1.10%	223
Aug 5, 2025	27.62	27.62	27.33	27.33	27.33	-1.26%	541
Aug 4, 2025	27.56	27.68	27.52	27.68	27.68	1.73%	700
Aug 1, 2025	27.20	27.21	27.20	27.21	27.21	-1.84%	129
Jul 31, 2025	27.72	27.72	27.72	27.72	27.72	-0.32%	100
Jul 30, 2025	27.81	27.81	27.81	27.81	27.81	0.04%	100
Jul 29, 2025	27.80	27.80	27.80	27.80	27.80	-0.61%	100
Jul 28, 2025	27.97	27.97	27.97	27.97	27.97	0.39%	200
Jul 25, 2025	27.90	27.91	27.86	27.86	27.86	0.47%	400
Jul 24, 2025	27.71	27.73	27.71	27.73	27.73	0.22%	305
Jul 23, 2025	27.52	27.67	27.52	27.67	27.67	0.65%	415