Randolph Bancorp Inc (RNDB) Historical Stock Data
27.00 ↑0.00 (0.00%)
As of October 3, 2022, 3:52pm EST.
Historical Data
In the past 30 trading days, RNDB is up 0.10% a day on average. There have been 24 days where Randolph Bancorp Inc closed green and 6 days where RNDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.96 | 27.00 | 6.35K |
| 2022-10-06 | 26.99 | 27.00 | ↑$0.01 (0.04%) | 26.99 | 27.00 | 3.40K |
| 2022-10-05 | 26.96 | 26.97 | ↑$0.01 (0.04%) | 26.96 | 26.99 | 1.68K |
| 2022-10-04 | 27.00 | 26.97 | ↓$0.03 (-0.11%) | 26.97 | 27.00 | 7.38K |
| 2022-10-03 | 26.97 | 26.98 | ↑$0.01 (0.04%) | 26.97 | 26.98 | 17.60K |
| 2022-09-30 | 26.97 | 26.96 | ↓$0.01 (-0.04%) | 26.96 | 26.98 | 14.26K |
| 2022-09-29 | 26.95 | 26.97 | ↑$0.02 (0.07%) | 26.93 | 26.97 | 18.31K |
| 2022-09-28 | 26.92 | 26.93 | ↑$0.01 (0.04%) | 26.92 | 26.95 | 8.29K |
| 2022-09-27 | 26.75 | 26.92 | ↑$0.17 (0.64%) | 26.74 | 26.95 | 20.30K |
| 2022-09-26 | 26.65 | 26.63 | ↓$0.02 (-0.08%) | 26.63 | 26.69 | 5.37K |
| 2022-09-23 | 26.62 | 26.62 | ↑$0.00 (0.00%) | 26.61 | 26.63 | 133 |
| 2022-09-22 | 26.65 | 26.65 | ↑$0.00 (0.00%) | 26.65 | 26.75 | 8 |
| 2022-09-21 | 26.65 | 26.65 | ↑$0.00 (0.00%) | 26.65 | 26.65 | 18 |
| 2022-09-20 | 26.65 | 26.65 | ↑$0.00 (0.00%) | 26.65 | 26.70 | 336 |
| 2022-09-19 | 26.54 | 26.69 | ↑$0.15 (0.57%) | 26.54 | 26.69 | 1.84K |
| 2022-09-16 | 26.50 | 26.62 | ↑$0.12 (0.45%) | 26.50 | 26.62 | 5.93K |
| 2022-09-15 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.51 | 26.68 | 17.19K |
| 2022-09-14 | 26.60 | 26.63 | ↑$0.03 (0.11%) | 26.60 | 26.65 | 2.12K |
| 2022-09-13 | 26.65 | 26.63 | ↓$0.02 (-0.08%) | 26.60 | 26.69 | 14.13K |
| 2022-09-12 | 26.60 | 26.60 | ↓$0.00 (0.00%) | 26.60 | 26.67 | 10.25K |
| 2022-09-09 | 26.54 | 26.58 | ↑$0.04 (0.15%) | 26.54 | 26.67 | 482 |
| 2022-09-08 | 26.72 | 26.72 | ↑$0.00 (0.00%) | 26.72 | 26.72 | 156 |
| 2022-09-07 | 26.56 | 26.72 | ↑$0.16 (0.60%) | 26.56 | 26.72 | 2.19K |
| 2022-09-02 | 26.55 | 26.54 | ↓$0.01 (-0.04%) | 26.54 | 26.65 | 3.14K |
| 2022-09-01 | 26.59 | 26.71 | ↑$0.12 (0.45%) | 26.57 | 26.71 | 31.98K |
| 2022-08-31 | 26.60 | 26.61 | ↑$0.01 (0.04%) | 26.60 | 26.62 | 9.23K |
| 2022-08-30 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.75 | 5.43K |
| 2022-08-29 | 26.62 | 26.63 | ↑$0.01 (0.04%) | 26.62 | 26.75 | 12.71K |
| 2022-08-26 | 26.63 | 26.63 | ↑$0.00 (0.00%) | 26.61 | 26.74 | 842 |
| 2022-08-25 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.68 | 2.47K |
Create an account or log in to view more rows.
$RNDB is being added
$RNDB come on I wana jump up and down
$RNDB to the moon!
$RNDB breaking out of this wedge sooner than later
$RNDB -
Buy
buy
buy!
$RNDB make it rain
let’s see some green
$RNDB this will breakout Monday
$RNDB Buy now
$RNDB get over the hump
$RNDB Move up
let's buy