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

Randolph Bancorp Inc (NQ: RNDB )

26.99 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 (%)
Sep 30, 2020 11.68 11.87 11.00 11.35 19,365 -0.15(-1.27%)
Sep 29, 2020 11.23 11.74 11.23 11.49 3,438 +0.37(+3.37%)
Sep 28, 2020 10.96 11.23 10.96 11.12 2,029 +0.36(+3.31%)
Sep 25, 2020 11.07 11.20 10.69 10.76 2,957 -0.02(-0.17%)
Sep 24, 2020 10.90 10.90 10.78 10.78 550 +0.19(+1.81%)
Sep 23, 2020 10.73 11.11 10.32 10.59 7,435 -0.09(-0.85%)
Sep 22, 2020 10.73 11.04 10.68 10.68 4,447 -0.18(-1.68%)
Sep 21, 2020 11.06 12.06 10.84 10.86 35,876 -0.32(-2.86%)
Sep 18, 2020 12.08 12.08 11.15 11.18 17,086 +0.11(+0.99%)
Sep 17, 2020 10.82 12.09 10.78 11.07 5,614 +0.11(+1.00%)
Sep 16, 2020 11.03 11.27 10.97 10.97 10,687 +0.01(+0.08%)
Sep 15, 2020 10.79 11.14 10.61 10.96 29,165 +0.02(+0.17%)
Sep 14, 2020 10.96 10.99 10.93 10.94 31,021 -0.02(-0.17%)
Sep 11, 2020 10.86 11.08 10.77 10.96 30,558 +0.27(+2.56%)
Sep 10, 2020 10.73 10.81 10.68 10.68 23,511 -0.04(-0.34%)
Sep 09, 2020 10.96 10.99 10.65 10.72 5,773 +0.22(+2.09%)
Sep 08, 2020 10.74 10.92 10.50 10.50 34,244 +0.04(+0.35%)
Sep 04, 2020 10.23 10.50 10.22 10.46 21,686 +0.03(+0.26%)
Sep 03, 2020 10.27 10.46 10.27 10.44 7,755 +0.17(+1.70%)
Sep 02, 2020 10.19 10.26 10.13 10.26 22,520 +0.06(+0.60%)
Sep 01, 2020 10.09 10.26 10.09 10.20 7,283 +0.25(+2.51%)
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%)
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.