14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Randolph Bancorp Inc prices

Date Open High Low Close Volume
Mar 21, 2017 $15.60 $15.72 $15.60 $15.65 912
Mar 20, 2017 $15.52 $15.72 $15.52 $15.72 803
Mar 17, 2017 $15.37 $15.60 $15.36 $15.60 22 814
Mar 16, 2017 $15.72 $15.72 $15.30 $15.37 3 303
Mar 15, 2017 $15.58 $15.58 $15.36 $15.37 1 817
Mar 14, 2017 $15.25 $15.60 $15.25 $15.60 8 283
Mar 13, 2017 $15.28 $15.28 $15.25 $15.26 1 214
Mar 10, 2017 $14.69 $15.35 $14.69 $15.25 4 560
Mar 09, 2017 $15.26 $15.47 $15.20 $15.26 2 293
Mar 08, 2017 $15.27 $15.31 $15.25 $15.25 3 088
Mar 07, 2017 $15.31 $15.32 $15.30 $15.30 2 437
Mar 06, 2017 $15.43 $15.46 $15.31 $15.45 11 307
Mar 03, 2017 $15.25 $15.50 $15.25 $15.47 3 917
Mar 02, 2017 $15.25 $15.45 $15.20 $15.45 25 535
Mar 01, 2017 $15.32 $15.32 $15.25 $15.25 7 118
Feb 28, 2017 $15.24 $15.31 $15.24 $15.25 4 086
Feb 27, 2017 $15.08 $15.25 $15.05 $15.25 36 313
Feb 24, 2017 $14.99 $15.01 $14.81 $14.87 7 220
Feb 23, 2017 $15.16 $15.16 $15.07 $15.07 1 504
Feb 22, 2017 $15.18 $15.18 $15.10 $15.11 2 203
Feb 21, 2017 $15.08 $15.25 $15.08 $15.25 7 716
Feb 17, 2017 $14.91 $15.25 $14.91 $15.25 6 032
Feb 16, 2017 $15.08 $15.08 $15.02 $15.02 530
Feb 15, 2017 $15.00 $15.09 $14.95 $15.02 5 396
Feb 14, 2017 $15.00 $15.00 $15.00 $15.00 84

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RNDB stock historical prices to predict future price movements?
Trend Analysis: Examine the RNDB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RNDB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Randolph Bancorp Inc

Randolph Bancorp, Inc. operates as the bank holding company for Envision Bank that provides financial services to individuals, families, and small to mid-size businesses in Massachusetts, Rhode Island, and southern New Hampshire. It operates through two segments, Envision Bank and Envision Mortgage. The company accepts checking, NOW, money market, and savings accounts, as well as certificates of deposit and individual retirement accounts. It also... RNDB Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT