NASDAQ:RNDB
Delisted
Randolph Bancorp Inc Stock Price (Quote)
$26.99
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.99 | $26.99 | Friday, 27th Jan 2023 RNDB stock ended at $26.99. During the day the stock fluctuated 0% from a day low at $26.99 to a day high of $26.99. |
| 90 days | $26.99 | $26.99 | |
| 52 weeks | $18.18 | $27.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2022 | $19.80 | $20.29 | $19.50 | $19.94 | 15 400 |
| Mar 04, 2022 | $20.59 | $21.08 | $19.69 | $20.06 | 24 400 |
| Mar 03, 2022 | $21.20 | $21.27 | $20.00 | $20.83 | 6 500 |
| Mar 02, 2022 | $20.00 | $21.85 | $19.29 | $21.12 | 24 900 |
| Mar 01, 2022 | $20.55 | $20.55 | $20.00 | $20.00 | 5 900 |
| Feb 28, 2022 | $20.20 | $21.48 | $18.18 | $20.55 | 21 100 |
| Feb 25, 2022 | $22.39 | $22.43 | $21.35 | $21.67 | 7 600 |
| Feb 24, 2022 | $22.20 | $22.25 | $21.35 | $21.90 | 28 400 |
| Feb 23, 2022 | $22.33 | $22.74 | $22.00 | $22.20 | 41 500 |
| Feb 22, 2022 | $22.21 | $22.74 | $22.00 | $22.00 | 23 500 |
| Feb 18, 2022 | $22.80 | $22.99 | $22.44 | $22.44 | 7 800 |
| Feb 17, 2022 | $22.54 | $22.98 | $22.54 | $22.71 | 31 000 |
| Feb 16, 2022 | $22.25 | $23.05 | $22.13 | $22.68 | 25 000 |
| Feb 15, 2022 | $22.15 | $22.82 | $22.06 | $22.78 | 13 200 |
| Feb 14, 2022 | $22.50 | $22.87 | $21.67 | $22.16 | 12 500 |
| Feb 11, 2022 | $22.19 | $22.26 | $22.00 | $22.25 | 8 500 |
| Feb 10, 2022 | $21.35 | $22.20 | $21.35 | $22.19 | 19 000 |
| Feb 09, 2022 | $21.86 | $22.45 | $21.50 | $21.78 | 27 500 |
| Feb 08, 2022 | $22.85 | $23.69 | $21.86 | $22.31 | 26 900 |
| Feb 07, 2022 | $24.21 | $24.24 | $22.84 | $23.26 | 47 300 |
| Feb 04, 2022 | $26.20 | $26.54 | $26.03 | $26.31 | 126 100 |
| Feb 03, 2022 | $25.73 | $26.34 | $25.73 | $26.15 | 106 900 |
| Feb 02, 2022 | $25.00 | $25.60 | $24.90 | $25.60 | 48 900 |
| Feb 01, 2022 | $24.94 | $25.05 | $24.75 | $25.00 | 38 900 |
| Jan 31, 2022 | $25.15 | $25.19 | $24.75 | $24.75 | 42 000 |
