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

Randolph Bancorp Inc (NQ: RNDB )

N/A UNCHANGED
Last Price Updated: 2:29 PM EDT, Oct 7, 2022 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 (%)
May 29, 2020 9.550 9.620 9.460 9.460 8,700 -0.06(-0.63%)
May 28, 2020 9.710 9.750 9.510 9.520 6,235 +0.01(+0.11%)
May 27, 2020 9.690 9.690 9.500 9.510 22,437 +0.01(+0.11%)
May 26, 2020 9.900 9.900 9.310 9.500 6,759 -0.40(-4.04%)
May 22, 2020 9.890 9.900 9.270 9.900 5,000 +0.49(+5.21%)
May 21, 2020 10.14 10.14 9.320 9.410 1,861 -0.37(-3.78%)
May 20, 2020 9.300 10.13 9.300 9.780 4,352 +0.48(+5.16%)
May 19, 2020 9.400 9.530 9.285 9.300 4,640 -0.25(-2.57%)
May 18, 2020 9.500 9.546 9.060 9.546 5,565 +0.23(+2.42%)
May 15, 2020 9.751 9.751 9.310 9.320 400 +0.32(+3.56%)
May 14, 2020 9.253 10.07 9.000 9.000 11,289 -0.47(-4.96%)
May 13, 2020 9.640 9.670 9.250 9.470 2,701 -0.28(-2.87%)
May 12, 2020 9.750 9.767 9.750 9.750 6,918 +0.00(+0.00%)
May 11, 2020 9.750 9.750 9.750 9.750 1,986 -0.25(-2.50%)
May 08, 2020 10.08 10.08 10.00 10.00 900 +0.00(+0.00%)
May 07, 2020 9.950 10.38 9.950 10.00 6,727 +0.23(+2.41%)
May 06, 2020 9.610 9.765 9.610 9.765 365 +0.08(+0.84%)
May 05, 2020 9.990 9.990 9.683 9.683 2,197 -0.32(-3.17%)
May 04, 2020 9.960 10.00 9.950 10.00 5,413 +0.24(+2.46%)
May 01, 2020 9.970 9.970 9.760 9.760 800 -0.49(-4.78%)
Apr 30, 2020 10.25 10.25 10.25 10.25 1,048 +0.15(+1.49%)
Apr 29, 2020 9.600 10.24 9.553 10.10 6,397 +0.77(+8.25%)
Apr 28, 2020 9.100 9.570 9.100 9.330 6,077 +0.13(+1.41%)
Apr 27, 2020 8.870 9.200 8.750 9.200 5,040 +0.45(+5.14%)
Apr 24, 2020 8.750 8.990 8.750 8.750 5,100 +0.00(+0.00%)
Apr 23, 2020 8.925 9.199 8.750 8.750 2,088 +0.10(+1.16%)
Apr 22, 2020 8.660 8.695 8.650 8.650 20,823 -0.05(-0.57%)
Apr 21, 2020 8.700 8.740 8.600 8.700 15,555 +0.04(+0.46%)
Apr 20, 2020 8.750 8.800 8.660 8.660 17,722 -0.15(-1.70%)
Apr 17, 2020 8.840 9.059 8.810 8.810 21,200 +0.05(+0.57%)
Apr 16, 2020 8.990 8.990 8.760 8.760 14,831 -0.14(-1.57%)
Apr 15, 2020 9.090 9.120 8.900 8.900 19,018 -0.30(-3.26%)
Apr 14, 2020 9.180 9.200 9.150 9.200 11,084 +0.04(+0.44%)
Apr 13, 2020 9.300 9.300 9.160 9.160 15,662 -0.14(-1.51%)
Apr 09, 2020 9.400 9.400 9.205 9.300 20,600 +0.29(+3.22%)
Apr 08, 2020 9.560 9.588 9.000 9.010 7,633 -0.68(-7.02%)
Apr 07, 2020 8.680 9.690 8.628 9.690 7,163 +1.29(+15.36%)
Apr 06, 2020 8.450 8.750 8.390 8.400 13,866 +0.25(+3.07%)
Apr 03, 2020 8.420 8.689 8.150 8.150 34,300 -0.36(-4.23%)
Apr 02, 2020 9.130 9.279 8.120 8.510 43,259 -0.27(-3.08%)
Apr 01, 2020 9.520 9.590 8.760 8.780 17,939 -0.81(-8.45%)
Mar 31, 2020 9.600 9.964 9.500 9.590 15,392 -0.04(-0.42%)
Mar 30, 2020 9.830 10.00 9.630 9.630 9,473 -0.02(-0.21%)
Mar 27, 2020 10.00 10.00 9.330 9.650 9,700 -0.99(-9.30%)
Mar 26, 2020 9.186 10.64 9.186 10.64 12,335 +1.64(+18.22%)
Mar 25, 2020 8.690 9.100 8.519 9.000 16,031 +0.20(+2.27%)
Mar 24, 2020 8.920 8.920 8.678 8.800 24,853 -0.13(-1.46%)
Mar 23, 2020 9.110 9.330 8.700 8.930 20,918 +0.01(+0.11%)
Mar 20, 2020 9.200 9.950 8.520 8.920 38,700 -0.06(-0.67%)
Mar 19, 2020 8.400 9.000 8.130 8.980 19,965 +1.06(+13.38%)
Mar 18, 2020 9.320 9.375 7.920 7.920 48,746 -1.28(-13.91%)
Mar 17, 2020 10.61 10.61 9.060 9.200 8,976 -0.80(-8.00%)
Mar 16, 2020 10.50 10.81 9.306 10.00 225,372 -0.81(-7.49%)
Mar 13, 2020 10.70 11.67 10.65 10.81 86,900 +0.26(+2.46%)
Mar 12, 2020 11.56 11.64 10.51 10.55 51,045 -1.55(-12.81%)
Mar 11, 2020 11.83 12.24 11.82 12.10 31,463 +0.10(+0.83%)
Mar 10, 2020 12.57 12.57 11.52 12.00 58,786 +0.20(+1.69%)
Mar 09, 2020 12.11 12.14 11.61 11.80 26,507 -1.80(-13.24%)
Mar 06, 2020 14.32 14.32 13.60 13.60 34,500 -0.45(-3.20%)
Mar 05, 2020 14.65 14.65 14.05 14.05 3,630 -0.55(-3.77%)
Mar 04, 2020 14.76 14.82 14.52 14.60 27,930 -0.15(-1.02%)
Mar 03, 2020 14.69 14.92 14.67 14.75 3,801 -0.27(-1.80%)
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.