Randolph Bancorp Inc. (RNDB)
NASDAQ: RNDB
· Real-Time Price · USD
27.00
0.01 (0.04%)
At close: Oct 07, 2022, 10:00 PM
RNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2022 | 27.00 | 27.00 | 26.96 | 26.99 | 26.99 | -0.04% | 6,383 |
| Oct 6, 2022 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | 0.11% | 3,398 |
| Oct 5, 2022 | 26.96 | 26.99 | 26.96 | 26.97 | 26.97 | 0.00% | 1,684 |
| Oct 4, 2022 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | -0.04% | 7,382 |
| Oct 3, 2022 | 26.97 | 26.98 | 26.97 | 26.98 | 26.98 | 0.07% | 17,598 |
| Sep 30, 2022 | 26.97 | 26.98 | 26.95 | 26.96 | 26.96 | -0.04% | 15,258 |
| Sep 29, 2022 | 26.95 | 26.97 | 26.93 | 26.97 | 26.97 | 0.15% | 18,312 |
| Sep 28, 2022 | 26.92 | 26.96 | 26.92 | 26.93 | 26.93 | 0.04% | 8,288 |
| Sep 27, 2022 | 26.75 | 26.95 | 26.74 | 26.92 | 26.92 | 1.09% | 20,300 |
| Sep 26, 2022 | 26.65 | 26.69 | 26.63 | 26.63 | 26.63 | 0.04% | 5,369 |
| Sep 23, 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.11% | 133 |
| Sep 20, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.15% | 336 |
| Sep 19, 2022 | 26.54 | 26.69 | 26.54 | 26.69 | 26.69 | 0.26% | 1,837 |
| Sep 16, 2022 | 26.50 | 26.62 | 26.50 | 26.62 | 26.62 | 0.26% | 5,934 |
| Sep 15, 2022 | 26.55 | 26.68 | 26.51 | 26.55 | 26.55 | -0.30% | 17,187 |
| Sep 14, 2022 | 26.60 | 26.69 | 26.60 | 26.63 | 26.63 | 0.11% | 2,117 |
| Sep 13, 2022 | 26.65 | 26.69 | 26.60 | 26.60 | 26.60 | 0.00% | 14,131 |
| Sep 12, 2022 | 26.60 | 26.69 | 26.60 | 26.60 | 26.60 | 0.08% | 10,248 |
| Sep 9, 2022 | 26.54 | 26.58 | 26.54 | 26.58 | 26.58 | -0.52% | 482 |
| Sep 7, 2022 | 26.56 | 26.72 | 26.56 | 26.72 | 26.72 | 0.45% | 2,186 |