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 (%)
Jul 31, 2020 9.787 10.16 9.678 9.797 3,833 +0.01(+0.09%)
Jul 30, 2020 9.541 9.883 9.541 9.787 15,755 +0.29(+3.08%)
Jul 29, 2020 9.185 10.13 9.139 9.495 69,109 +0.41(+4.47%)
Jul 28, 2020 8.975 9.121 8.975 9.089 1,745 -0.00(-0.05%)
Jul 27, 2020 8.975 9.130 8.947 9.094 4,832 -0.04(-0.40%)
Jul 24, 2020 8.911 9.130 8.911 9.130 657 +0.06(+0.70%)
Jul 23, 2020 9.020 9.066 8.865 9.066 2,695 +0.04(+0.40%)
Jul 22, 2020 8.957 9.176 8.783 9.030 13,604 -0.05(-0.50%)
Jul 21, 2020 8.957 9.212 8.957 9.075 13,706 -0.05(-0.60%)
Jul 20, 2020 9.294 9.294 9.107 9.130 1,898 -0.35(-3.66%)
Jul 17, 2020 9.121 9.477 9.121 9.477 4,709 +0.18(+1.96%)
Jul 16, 2020 9.148 9.326 9.148 9.294 1,767 -0.17(-1.83%)
Jul 15, 2020 9.450 9.468 9.176 9.468 3,845 +0.10(+1.07%)
Jul 14, 2020 9.276 9.459 9.084 9.367 5,875 -0.04(-0.39%)
Jul 13, 2020 8.995 9.477 8.995 9.404 6,528 +0.25(+2.69%)
Jul 10, 2020 9.130 9.175 8.961 9.157 3,943 -0.02(-0.20%)
Jul 09, 2020 9.331 9.340 9.148 9.176 6,934 -0.16(-1.66%)
Jul 08, 2020 9.221 9.331 9.039 9.331 11,100 +0.23(+2.51%)
Jul 07, 2020 9.331 9.331 9.103 9.103 6,194 -0.20(-2.16%)
Jul 06, 2020 8.920 9.331 8.728 9.304 37,987 +0.26(+2.93%)
Jul 02, 2020 8.884 9.039 8.728 9.039 4,162 +0.18(+2.06%)
Jul 01, 2020 8.966 8.966 8.765 8.856 11,463 -0.32(-3.48%)
Jun 30, 2020 8.920 9.181 8.920 9.176 4,663 +0.18(+2.03%)
Jun 29, 2020 8.984 9.048 8.911 8.993 4,723 +0.02(+0.20%)
Jun 26, 2020 8.911 9.057 8.783 8.975 6,352 -0.05(-0.61%)
Jun 25, 2020 8.966 9.103 8.847 9.030 7,086 +0.06(+0.71%)
Jun 24, 2020 9.495 9.495 8.709 8.966 12,900 -0.61(-6.39%)
Jun 23, 2020 9.294 9.596 9.139 9.577 86,357 +0.34(+3.66%)
Jun 22, 2020 9.176 9.450 8.820 9.240 96,003 -0.10(-1.08%)
Jun 19, 2020 9.121 9.349 8.847 9.340 81,489 +0.21(+2.30%)
Jun 18, 2020 8.400 9.212 8.181 9.130 60,229 +0.44(+5.04%)
Jun 17, 2020 8.801 8.856 8.217 8.692 85,320 +0.05(+0.63%)
Jun 16, 2020 8.509 8.911 8.454 8.637 36,448 +0.19(+2.27%)
Jun 15, 2020 8.454 8.984 8.409 8.445 25,305 -0.05(-0.64%)
Jun 12, 2020 8.674 8.674 8.217 8.500 18,291 +0.01(+0.11%)
Jun 11, 2020 8.683 8.728 8.409 8.491 21,074 -0.37(-4.22%)
Jun 10, 2020 9.285 9.587 8.683 8.865 11,134 -0.26(-2.90%)
Jun 09, 2020 8.920 9.492 8.920 9.130 5,874 +0.24(+2.67%)
Jun 08, 2020 9.577 9.587 8.865 8.893 19,544 -0.56(-5.89%)
Jun 05, 2020 9.020 9.587 9.020 9.450 21,358 +0.48(+5.40%)
Jun 04, 2020 9.241 9.241 8.674 8.966 7,533 +0.33(+3.81%)
Jun 03, 2020 8.601 8.865 8.555 8.637 20,980 +0.27(+3.28%)
Jun 02, 2020 8.518 8.993 8.217 8.363 36,119 -0.15(-1.72%)
Jun 01, 2020 8.710 8.776 8.509 8.509 24,167 -0.13(-1.48%)
May 29, 2020 8.719 8.783 8.637 8.637 9,528 -0.05(-0.63%)
May 28, 2020 8.865 8.902 8.683 8.692 6,829 +0.01(+0.11%)
May 27, 2020 8.847 8.847 8.674 8.683 24,574 +0.01(+0.11%)
May 26, 2020 9.039 9.039 8.500 8.674 7,403 -0.37(-4.04%)
May 22, 2020 9.030 9.039 8.464 9.039 5,476 +0.45(+5.21%)
May 21, 2020 9.258 9.258 8.509 8.591 2,038 -0.34(-3.78%)
May 20, 2020 8.491 9.251 8.491 8.929 4,766 +0.44(+5.16%)
May 19, 2020 8.582 8.701 8.477 8.491 5,082 -0.22(-2.57%)
May 18, 2020 8.674 8.715 8.272 8.715 6,095 +0.21(+2.42%)
May 15, 2020 8.902 8.902 8.500 8.509 438 +0.29(+3.56%)
May 14, 2020 8.448 9.197 8.217 8.217 12,364 -0.43(-4.96%)
May 13, 2020 8.801 8.829 8.445 8.646 2,958 -0.26(-2.87%)
May 12, 2020 8.902 8.917 8.902 8.902 7,577 +0.00(+0.00%)
May 11, 2020 8.902 8.902 8.902 8.902 2,175 -0.23(-2.50%)
May 08, 2020 9.203 9.203 9.130 9.130 985 +0.00(+0.00%)
May 07, 2020 9.084 9.477 9.084 9.130 7,367 +0.21(+2.41%)
May 06, 2020 8.774 8.915 8.774 8.915 399 +0.07(+0.84%)
May 05, 2020 9.121 9.121 8.841 8.841 2,406 -0.29(-3.17%)
May 04, 2020 9.094 9.130 9.084 9.130 5,928 +0.22(+2.46%)
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.