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 (%)
Aug 31, 2020 10.15 10.15 9.952 9.952 10,597 -0.08(-0.77%)
Aug 28, 2020 10.03 10.03 10.03 2 +0.00(+0.00%)
Aug 27, 2020 10.04 10.12 10.03 10.03 4,635 -0.12(-1.21%)
Aug 26, 2020 10.04 10.17 9.982 10.15 5,198 -0.19(-1.88%)
Aug 25, 2020 10.18 10.35 9.897 10.35 19,078 +0.27(+2.70%)
Aug 24, 2020 9.924 10.58 9.797 10.07 11,732 +0.04(+0.41%)
Aug 21, 2020 10.09 10.09 9.824 10.03 3,833 -0.08(-0.81%)
Aug 20, 2020 10.36 10.41 10.12 10.12 15,924 -0.26(-2.55%)
Aug 19, 2020 10.51 10.51 10.33 10.38 7,166 -0.07(-0.65%)
Aug 18, 2020 10.32 10.48 10.28 10.45 22,350 -0.25(-2.35%)
Aug 17, 2020 10.60 10.80 10.35 10.70 11,177 +0.26(+2.45%)
Aug 14, 2020 10.30 10.70 10.28 10.44 7,666 -0.04(-0.35%)
Aug 13, 2020 10.28 10.59 10.05 10.48 11,934 +0.21(+2.04%)
Aug 12, 2020 10.17 12.25 10.17 10.27 18,431 +0.04(+0.40%)
Aug 11, 2020 10.22 10.46 10.05 10.23 7,778 +0.28(+2.80%)
Aug 10, 2020 10.50 10.50 9.906 9.952 5,800 +0.18(+1.87%)
Aug 07, 2020 9.669 10.18 9.623 9.769 13,033 +0.05(+0.47%)
Aug 06, 2020 9.719 9.743 9.719 9.723 1,593 +0.13(+1.33%)
Aug 05, 2020 9.641 9.641 9.596 9.596 4,788 -0.25(-2.50%)
Aug 04, 2020 9.842 9.842 9.842 9.842 650 -0.02(-0.18%)
Aug 03, 2020 9.952 10.05 9.596 9.860 12,269 +0.06(+0.65%)
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%)
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.