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.

DateOpenCloseChangeLowHighVolume
2022-05-2025.9525.70↓$0.25 (-0.96%)25.6126.009.56K
2022-05-1925.6225.93↑$0.31 (1.21%)25.6225.981.79K
2022-05-1825.5625.66↑$0.10 (0.39%)25.5025.905.28K
2022-05-1726.0025.42↓$0.58 (-2.23%)25.3526.3750.48K
2022-05-1625.9725.94↓$0.03 (-0.12%)25.9226.005.04K
2022-05-1326.0025.97↓$0.03 (-0.12%)25.9526.008.08K
2022-05-1226.1525.95↓$0.20 (-0.76%)25.9126.1511.86K
2022-05-1126.2226.15↓$0.07 (-0.27%)26.0626.337.85K
2022-05-1026.3926.26↓$0.13 (-0.49%)26.1126.3910.20K
2022-05-0926.3426.31↓$0.03 (-0.11%)26.2926.4023.03K
2022-05-0626.4526.38↓$0.07 (-0.26%)26.3626.532.66K
2022-05-0526.5926.51↓$0.08 (-0.30%)26.2726.5913.82K
2022-05-0426.4926.63↑$0.14 (0.53%)26.4026.6335.53K
2022-05-0326.4426.54↑$0.10 (0.38%)26.4126.5430.17K
2022-05-0226.3326.58↑$0.25 (0.95%)26.3126.6350.02K
2022-04-2926.4026.34↓$0.06 (-0.23%)26.3126.4011.72K
2022-04-2826.4226.35↓$0.07 (-0.26%)26.3526.4217.58K
2022-04-2726.4026.36↓$0.04 (-0.17%)26.3526.4139.64K
2022-04-2626.4326.40↓$0.03 (-0.11%)26.3926.44129.03K
2022-04-2526.4126.41↓$0.00 (-0.02%)26.4026.4353.65K
2022-04-2226.4826.40↓$0.08 (-0.30%)26.4026.485.82K
2022-04-2126.4926.45↓$0.04 (-0.15%)26.4126.496.69K
2022-04-2026.4426.44↑$0.00 (0.00%)26.3926.4930.07K
2022-04-1926.4326.44↑$0.01 (0.04%)26.4126.4435.82K
2022-04-1826.4326.43↑$0.00 (0.00%)26.3826.4316.33K
2022-04-1426.3726.43↑$0.06 (0.23%)26.3626.4410.85K
2022-04-1326.3626.36↑$0.00 (0.00%)26.3526.3924.79K
2022-04-1226.3426.35↑$0.01 (0.04%)26.3426.45110.41K
2022-04-1126.3926.34↓$0.05 (-0.19%)26.2626.39457.23K
2022-04-0826.3926.35↓$0.04 (-0.15%)26.3526.3992.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$RNDB I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
JohnDailyTrader

$RNDB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report