Randolph Bancorp Inc (RNDB) Historical Stock Data
25.70 ↓0.23 (-0.89%)
As of May 20, 2022, 3:57pm EST.
Historical Data
In the past 30 trading days, RNDB is down -0.12% a day on average. There have been 11 days where Randolph Bancorp Inc closed green and 19 days where RNDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 25.95 | 25.70 | ↓$0.25 (-0.96%) | 25.61 | 26.00 | 9.56K |
| 2022-05-19 | 25.62 | 25.93 | ↑$0.31 (1.21%) | 25.62 | 25.98 | 1.79K |
| 2022-05-18 | 25.56 | 25.66 | ↑$0.10 (0.39%) | 25.50 | 25.90 | 5.28K |
| 2022-05-17 | 26.00 | 25.42 | ↓$0.58 (-2.23%) | 25.35 | 26.37 | 50.48K |
| 2022-05-16 | 25.97 | 25.94 | ↓$0.03 (-0.12%) | 25.92 | 26.00 | 5.04K |
| 2022-05-13 | 26.00 | 25.97 | ↓$0.03 (-0.12%) | 25.95 | 26.00 | 8.08K |
| 2022-05-12 | 26.15 | 25.95 | ↓$0.20 (-0.76%) | 25.91 | 26.15 | 11.86K |
| 2022-05-11 | 26.22 | 26.15 | ↓$0.07 (-0.27%) | 26.06 | 26.33 | 7.85K |
| 2022-05-10 | 26.39 | 26.26 | ↓$0.13 (-0.49%) | 26.11 | 26.39 | 10.20K |
| 2022-05-09 | 26.34 | 26.31 | ↓$0.03 (-0.11%) | 26.29 | 26.40 | 23.03K |
| 2022-05-06 | 26.45 | 26.38 | ↓$0.07 (-0.26%) | 26.36 | 26.53 | 2.66K |
| 2022-05-05 | 26.59 | 26.51 | ↓$0.08 (-0.30%) | 26.27 | 26.59 | 13.82K |
| 2022-05-04 | 26.49 | 26.63 | ↑$0.14 (0.53%) | 26.40 | 26.63 | 35.53K |
| 2022-05-03 | 26.44 | 26.54 | ↑$0.10 (0.38%) | 26.41 | 26.54 | 30.17K |
| 2022-05-02 | 26.33 | 26.58 | ↑$0.25 (0.95%) | 26.31 | 26.63 | 50.02K |
| 2022-04-29 | 26.40 | 26.34 | ↓$0.06 (-0.23%) | 26.31 | 26.40 | 11.72K |
| 2022-04-28 | 26.42 | 26.35 | ↓$0.07 (-0.26%) | 26.35 | 26.42 | 17.58K |
| 2022-04-27 | 26.40 | 26.36 | ↓$0.04 (-0.17%) | 26.35 | 26.41 | 39.64K |
| 2022-04-26 | 26.43 | 26.40 | ↓$0.03 (-0.11%) | 26.39 | 26.44 | 129.03K |
| 2022-04-25 | 26.41 | 26.41 | ↓$0.00 (-0.02%) | 26.40 | 26.43 | 53.65K |
| 2022-04-22 | 26.48 | 26.40 | ↓$0.08 (-0.30%) | 26.40 | 26.48 | 5.82K |
| 2022-04-21 | 26.49 | 26.45 | ↓$0.04 (-0.15%) | 26.41 | 26.49 | 6.69K |
| 2022-04-20 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.39 | 26.49 | 30.07K |
| 2022-04-19 | 26.43 | 26.44 | ↑$0.01 (0.04%) | 26.41 | 26.44 | 35.82K |
| 2022-04-18 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.38 | 26.43 | 16.33K |
| 2022-04-14 | 26.37 | 26.43 | ↑$0.06 (0.23%) | 26.36 | 26.44 | 10.85K |
| 2022-04-13 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.35 | 26.39 | 24.79K |
| 2022-04-12 | 26.34 | 26.35 | ↑$0.01 (0.04%) | 26.34 | 26.45 | 110.41K |
| 2022-04-11 | 26.39 | 26.34 | ↓$0.05 (-0.19%) | 26.26 | 26.39 | 457.23K |
| 2022-04-08 | 26.39 | 26.35 | ↓$0.04 (-0.15%) | 26.35 | 26.39 | 92.25K |
Create an account or log in to view more rows.
$RNDB Many many bears
$RNDB has just been halted from trading.
$RNDB holdddd it tight yall
$RNDB Starting a small position
$RNDB hold
$RNDB good times
$RNDB Buy the dip
$RNDB R-E-L-A-X Green is coming
$RNDB I'll say it again slowwwllyyyy! Better stocks to short by far
$RNDB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol