Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Randolph Bancorp Inc (NQ: RNDB )

26.99 UNCHANGED
Last Price Updated: 2:29 PM EDT, Oct 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.88 13.92 13.88 13.92 1,514 +0.05(+0.33%)
Apr 29, 2019 13.88 13.91 13.88 13.88 1,508 +0.09(+0.66%)
Apr 26, 2019 13.79 13.79 13.79 58 +0.00(+0.00%)
Apr 25, 2019 13.79 13.79 13.79 32 +0.00(+0.00%)
Apr 24, 2019 13.79 13.79 13.79 13.79 266 -0.26(-1.88%)
Apr 23, 2019 14.05 14.05 14.05 14.05 432 +0.26(+1.92%)
Apr 22, 2019 13.79 13.79 13.79 16 +0.00(+0.00%)
Apr 18, 2019 13.79 13.79 13.79 16 +0.00(+0.00%)
Apr 17, 2019 13.79 14.14 13.79 13.79 761 -0.14(-0.98%)
Apr 16, 2019 13.92 13.92 13.92 13.92 709 +0.23(+1.67%)
Apr 15, 2019 13.70 13.73 13.70 13.70 3,748 +0.00(+0.00%)
Apr 12, 2019 13.89 13.89 13.70 13.70 7,995 -0.18(-1.32%)
Apr 11, 2019 13.88 13.88 13.88 3 +0.00(+0.00%)
Apr 10, 2019 14.00 14.01 13.88 13.88 723 -0.14(-1.01%)
Apr 09, 2019 13.91 14.02 13.90 14.02 2,214 +0.13(+0.95%)
Apr 08, 2019 13.89 13.89 13.89 13.89 146 -0.13(-0.91%)
Apr 05, 2019 14.15 14.15 13.89 14.01 2,519 -0.10(-0.74%)
Apr 04, 2019 13.96 14.12 13.96 14.12 1,439 +0.24(+1.74%)
Apr 03, 2019 13.88 13.88 13.88 13.88 1,083 +0.00(+0.00%)
Apr 02, 2019 13.88 13.88 13.88 13.88 201 +0.08(+0.60%)
Apr 01, 2019 13.80 13.80 13.80 79 +0.00(+0.00%)
Mar 29, 2019 13.79 14.14 13.79 13.80 2,519 -0.08(-0.59%)
Mar 28, 2019 13.79 13.88 13.79 13.88 782 +0.00(+0.00%)
Mar 27, 2019 13.88 13.88 13.72 13.88 2,534 -0.08(-0.59%)
Mar 26, 2019 13.76 13.96 13.76 13.96 1,322 +0.25(+1.80%)
Mar 25, 2019 14.51 14.51 13.60 13.71 5,433 -0.26(-1.83%)
Mar 22, 2019 14.06 14.32 13.60 13.97 9,528 +0.12(+0.86%)
Mar 21, 2019 14.28 14.28 13.85 13.85 744 -0.67(-4.59%)
Mar 20, 2019 14.52 14.52 14.52 75 +0.00(+0.00%)
Mar 19, 2019 14.59 14.96 14.52 14.52 1,285 +0.01(+0.06%)
Mar 18, 2019 14.61 14.61 13.87 14.51 10,139 -1.06(-6.80%)
Mar 15, 2019 13.90 15.57 13.90 15.57 54,216 +1.69(+12.17%)
Mar 14, 2019 13.79 13.91 13.79 13.88 24,960 -0.03(-0.20%)
Mar 13, 2019 13.88 13.92 13.87 13.91 14,343 +0.09(+0.66%)
Mar 12, 2019 13.79 13.86 13.79 13.81 4,576 +0.03(+0.20%)
Mar 11, 2019 13.75 13.79 13.67 13.79 2,055 -0.14(-0.98%)
Mar 08, 2019 13.60 13.92 13.60 13.92 17,743 +0.32(+2.35%)
Mar 07, 2019 13.78 14.03 13.60 13.60 21,568 -0.09(-0.67%)
Mar 06, 2019 13.70 13.70 13.68 13.70 1,511 -0.23(-1.64%)
Mar 05, 2019 13.60 14.07 13.60 13.92 24,285 +0.16(+1.16%)
Mar 04, 2019 13.86 13.86 13.70 13.76 3,335 +0.07(+0.50%)
Mar 01, 2019 13.79 13.95 13.70 13.70 1,971 -0.09(-0.66%)
Feb 28, 2019 13.79 13.79 13.79 6 +0.00(+0.00%)
Feb 27, 2019 13.60 13.79 13.60 13.79 331 +0.18(+1.34%)
Feb 26, 2019 14.09 14.09 13.60 13.60 529 -0.27(-1.97%)
Feb 25, 2019 13.88 13.88 13.88 214 +0.00(+0.00%)
Feb 22, 2019 13.75 14.12 13.75 13.88 5,585 +0.41(+3.05%)
Feb 21, 2019 13.47 13.47 13.47 117 +0.00(+0.00%)
Feb 20, 2019 13.85 13.85 13.47 13.47 2,672 -0.01(-0.07%)
Feb 19, 2019 13.53 13.53 13.48 13.48 2,050 -0.28(-2.06%)
Feb 15, 2019 13.86 13.90 13.53 13.76 1,314 +0.06(+0.47%)
Feb 14, 2019 13.97 14.14 13.70 13.70 1,799 -0.27(-1.96%)
Feb 13, 2019 13.69 13.97 13.69 13.97 1,960 +0.27(+2.00%)
Feb 12, 2019 13.70 13.70 13.70 7 +0.00(+0.00%)
Feb 11, 2019 13.66 13.79 13.66 13.70 6,955 +0.23(+1.70%)
Feb 08, 2019 13.63 13.63 13.14 13.47 2,957 -0.22(-1.60%)
Feb 07, 2019 13.04 13.70 13.04 13.69 3,760 +0.17(+1.28%)
Feb 06, 2019 13.42 13.51 12.97 13.51 17,803 +0.09(+0.68%)
Feb 05, 2019 12.80 13.69 12.80 13.42 6,662 -0.27(-2.00%)
Feb 04, 2019 13.40 13.70 13.40 13.70 702 +0.00(+0.00%)
Feb 01, 2019 12.80 13.70 12.69 13.70 12,486 +0.46(+3.45%)
Jan 31, 2019 13.01 13.24 13.01 13.24 4,531 +0.01(+0.07%)
Jan 30, 2019 12.80 13.23 12.80 13.23 20,533 +0.21(+1.65%)
Jan 29, 2019 12.87 13.38 12.78 13.01 11,932 +0.34(+2.70%)
Jan 28, 2019 12.51 12.67 12.50 12.67 2,715 +0.24(+1.91%)
Jan 25, 2019 12.60 12.61 12.44 12.44 1,971 -0.12(-0.95%)
Jan 24, 2019 12.69 12.69 12.55 12.55 433 -0.02(-0.15%)
Jan 23, 2019 12.59 12.86 12.33 12.57 9,250 +0.25(+2.00%)
Jan 22, 2019 12.34 12.38 12.30 12.33 5,335 +0.04(+0.30%)
Jan 18, 2019 12.68 12.68 12.16 12.29 25,191 -0.42(-3.30%)
Jan 17, 2019 12.86 12.86 12.71 12.71 3,179 -0.05(-0.43%)
Jan 15, 2019 12.76 12.76 12.76 0 +0.10(+0.79%)
Jan 14, 2019 12.67 12.67 12.66 74 +0.00(+0.00%)
Jan 11, 2019 12.69 12.69 12.66 12.66 10,624 -0.03(-0.22%)
Jan 10, 2019 12.69 12.69 12.69 154 +0.00(+0.00%)
Jan 09, 2019 12.77 12.77 12.69 12.69 18,898 -0.06(-0.50%)
Jan 08, 2019 12.75 12.75 12.75 12.75 339 -0.01(-0.11%)
Jan 07, 2019 12.75 12.78 12.75 12.77 5,667 +0.02(+0.18%)
Jan 04, 2019 12.82 12.86 12.74 12.75 12,595 +0.01(+0.07%)
Jan 03, 2019 13.12 13.12 12.74 12.74 6,893 -0.02(-0.18%)
Jan 02, 2019 12.84 12.95 12.74 12.76 17,292 -0.16(-1.24%)
Dec 31, 2018 12.79 12.92 12.72 12.92 14,676 +0.18(+1.43%)
Dec 28, 2018 12.78 13.02 12.74 12.74 10,514 -0.05(-0.36%)
Dec 27, 2018 12.78 13.07 12.78 12.78 2,437 +0.00(+0.00%)
Dec 26, 2018 13.12 13.12 12.78 12.78 5,469 +0.05(+0.36%)
Dec 24, 2018 12.07 13.18 12.07 12.74 1,971 +0.72(+6.00%)
Dec 21, 2018 12.92 12.96 12.02 12.02 8,543 -0.90(-7.00%)
Dec 20, 2018 12.96 13.28 12.92 12.92 5,318 -0.23(-1.74%)
Dec 19, 2018 13.35 13.49 13.15 13.15 9,566 -0.09(-0.69%)
Dec 18, 2018 12.98 13.60 12.98 13.24 5,246 +0.09(+0.69%)
Dec 17, 2018 12.90 13.15 12.89 13.15 3,321 +0.18(+1.41%)
Dec 14, 2018 12.94 13.04 12.89 12.96 5,257 -0.28(-2.14%)
Dec 13, 2018 13.17 13.43 13.17 13.25 7,596 +0.47(+3.64%)
Dec 12, 2018 13.28 13.33 12.78 12.78 5,963 -1.04(-7.53%)
Dec 10, 2018 13.82 13.82 13.82 0 +0.00(+0.00%)
Dec 07, 2018 13.65 14.10 13.65 13.82 985 +0.22(+1.61%)
Dec 06, 2018 13.60 13.71 13.60 13.60 4,404 +0.00(+0.00%)
Dec 04, 2018 13.60 13.61 13.60 13.60 25,410 +0.05(+0.34%)
Dec 03, 2018 13.60 13.60 13.56 13.56 1,385 +0.03(+0.20%)
Nov 30, 2018 13.60 13.75 13.53 13.53 4,271 -0.22(-1.59%)
Nov 29, 2018 13.92 13.92 13.65 13.75 3,315 -0.08(-0.59%)
Nov 28, 2018 13.79 13.92 13.79 13.83 1,216 +0.18(+1.34%)
Nov 27, 2018 13.92 13.98 13.65 13.65 24,218 -0.27(-1.97%)
Nov 26, 2018 13.92 13.92 13.92 13.92 685 +0.00(+0.00%)
Nov 23, 2018 13.92 13.92 13.92 13.92 109 +0.00(+0.00%)
Nov 21, 2018 13.92 13.92 13.92 0 -0.01(-0.07%)
Nov 20, 2018 13.92 13.93 13.92 13.93 3,836 +0.00(+0.00%)
Nov 19, 2018 13.92 13.94 13.92 13.93 3,543 -0.02(-0.13%)
Nov 16, 2018 14.47 14.47 13.92 13.95 7,886 -0.49(-3.41%)
Nov 15, 2018 13.96 14.48 13.92 14.44 2,887 +0.52(+3.74%)
Nov 14, 2018 13.92 13.92 13.92 13.92 348 -0.00(-0.00%)
Nov 13, 2018 13.92 13.92 13.92 13.92 695 +0.00(+0.00%)
Nov 12, 2018 13.97 13.97 13.92 13.92 1,128 -0.07(-0.52%)
Nov 09, 2018 14.00 14.00 14.00 14 +0.00(+0.00%)
Nov 08, 2018 13.92 14.00 13.92 14.00 2,101 +0.07(+0.53%)
Nov 06, 2018 13.92 13.92 13.92 0 +0.00(+0.00%)
Nov 05, 2018 13.92 13.92 13.92 13.92 516 +0.00(+0.00%)
Nov 02, 2018 13.92 14.01 13.92 13.92 4,490 +0.00(+0.00%)
Nov 01, 2018 13.60 14.03 13.60 13.92 11,562 -0.03(-0.20%)
Oct 31, 2018 13.96 14.00 13.92 13.95 1,855 +0.03(+0.20%)
Oct 30, 2018 13.92 14.03 13.92 13.92 4,879 -0.09(-0.65%)
Oct 29, 2018 13.94 14.01 13.92 14.01 9,861 +0.45(+3.30%)
Oct 26, 2018 13.50 13.86 13.50 13.57 547 -0.47(-3.38%)
Oct 25, 2018 14.04 14.04 14.04 14.04 220 -0.02(-0.13%)
Oct 24, 2018 14.30 14.45 13.75 14.06 12,090 -0.77(-5.17%)
Oct 23, 2018 14.37 14.83 14.37 14.83 952 +0.22(+1.50%)
Oct 22, 2018 14.65 14.75 14.40 14.61 15,185 -0.22(-1.48%)
Oct 19, 2018 14.83 14.83 14.83 2 +0.00(+0.00%)
Oct 18, 2018 14.83 14.83 14.83 0 -0.33(-2.17%)
Oct 17, 2018 15.16 15.16 15.16 1 +0.00(+0.00%)
Oct 16, 2018 15.32 15.43 15.16 15.16 889 -0.45(-2.87%)
Oct 15, 2018 15.24 15.61 15.15 15.60 19,498 +0.46(+3.01%)
Oct 12, 2018 14.72 15.24 14.61 15.15 30,120 +0.47(+3.24%)
Oct 11, 2018 14.67 14.67 14.67 63 +0.00(+0.00%)
Oct 10, 2018 14.71 15.06 14.67 14.67 7,200 -0.15(-0.99%)
Oct 09, 2018 14.79 15.32 14.79 14.82 7,338 -0.36(-2.35%)
Oct 05, 2018 15.17 15.17 15.17 0 -0.00(-0.01%)
Oct 04, 2018 15.18 15.18 15.18 15.18 290 +0.10(+0.68%)
Oct 03, 2018 15.08 15.08 15.07 18 -0.00(-0.02%)
Oct 02, 2018 15.08 15.08 15.08 15.08 129 +0.00(+0.02%)
Oct 01, 2018 15.08 15.08 15.07 15.07 1,419 -0.02(-0.12%)
Sep 28, 2018 15.39 15.60 15.07 15.09 8,543 -0.16(-1.02%)
Sep 27, 2018 15.25 15.25 15.25 15.25 395 -0.00(-0.01%)
Sep 26, 2018 15.25 15.25 15.25 15.25 1,167 -0.01(-0.05%)
Sep 25, 2018 15.26 15.26 15.26 28 +0.00(+0.00%)
Sep 24, 2018 15.34 15.43 15.26 15.26 11,302 -0.35(-2.22%)
Sep 21, 2018 15.41 15.61 15.34 15.60 18,510 +0.29(+1.88%)
Sep 20, 2018 15.19 15.32 15.16 15.32 2,280 -0.02(-0.15%)
Sep 19, 2018 15.34 15.43 15.34 15.34 7,722 +0.00(+0.00%)
Sep 18, 2018 15.34 15.48 15.34 15.34 1,261 +0.00(+0.00%)
Sep 17, 2018 15.34 15.48 15.34 15.34 1,219 +0.00(+0.00%)
Sep 14, 2018 15.31 15.52 15.31 15.34 3,943 -0.05(-0.30%)
Sep 13, 2018 15.35 15.38 15.34 15.38 2,937 +0.09(+0.60%)
Sep 12, 2018 15.56 15.56 15.29 15.29 927 +0.00(+0.00%)
Sep 11, 2018 15.35 15.52 15.29 15.29 37,867 -0.23(-1.47%)
Sep 10, 2018 15.18 15.52 15.18 15.52 1,198 +0.00(+0.00%)
Sep 07, 2018 15.52 15.52 15.29 15.52 5,805 -0.03(-0.20%)
Sep 06, 2018 15.55 15.57 15.55 15.55 525 +0.15(+0.97%)
Sep 04, 2018 15.40 15.40 15.40 0 -0.21(-1.35%)
Aug 31, 2018 15.61 15.61 15.61 0 +0.00(+0.00%)
Aug 30, 2018 15.52 15.61 15.52 15.61 2,230 +0.09(+0.57%)
Aug 29, 2018 15.53 15.53 15.52 15.52 424 -0.13(-0.86%)
Aug 28, 2018 15.34 15.66 15.34 15.66 501 +0.27(+1.78%)
Aug 27, 2018 15.70 15.70 15.38 15.38 1,285 -0.31(-1.98%)
Aug 24, 2018 15.55 15.70 15.55 15.69 2,190 +0.17(+1.12%)
Aug 23, 2018 15.52 15.52 15.52 36 +0.00(+0.00%)
Aug 22, 2018 15.67 15.67 15.52 15.52 2,051 +0.00(+0.00%)
Aug 21, 2018 15.30 15.57 15.29 15.52 6,493 -0.16(-1.05%)
Aug 20, 2018 15.54 15.69 15.54 15.69 374 +0.39(+2.57%)
Aug 17, 2018 15.29 15.29 15.29 15.29 109 -0.27(-1.72%)
Aug 16, 2018 15.30 15.56 15.30 15.56 6,094 +0.27(+1.75%)
Aug 15, 2018 15.41 15.41 15.29 15.29 677 -0.35(-2.22%)
Aug 14, 2018 15.64 15.64 15.64 143 +0.00(+0.00%)
Aug 13, 2018 15.21 15.64 15.19 15.64 1,497 +0.30(+1.96%)
Aug 10, 2018 15.52 15.69 15.34 15.34 766 -0.37(-2.33%)
Aug 09, 2018 15.52 15.74 15.52 15.70 2,232 +0.18(+1.18%)
Aug 08, 2018 15.43 15.52 15.42 15.52 6,424 +0.08(+0.53%)
Aug 07, 2018 15.43 15.44 15.39 15.44 5,994 +0.11(+0.71%)
Aug 06, 2018 15.29 15.33 15.27 15.33 6,899 +0.14(+0.90%)
Aug 03, 2018 15.16 15.19 15.09 15.19 24,643 +0.04(+0.24%)
Aug 02, 2018 15.06 15.16 15.06 15.16 12,428 +0.09(+0.61%)
Aug 01, 2018 15.06 15.06 15.06 15.06 1,004 +0.00(+0.00%)
Jul 31, 2018 15.16 15.16 15.06 15.06 3,120 -0.09(-0.60%)
Jul 30, 2018 15.10 15.16 15.10 15.16 7,061 +0.00(+0.00%)
Jul 27, 2018 271 +0.00(+0.00%)
Jul 26, 2018 15.16 15.16 15.16 271 -0.16(-1.01%)
Jul 25, 2018 15.47 15.47 15.31 15.31 220 +0.17(+1.13%)
Jul 24, 2018 15.35 15.35 15.09 15.14 1,312 +0.08(+0.50%)
Jul 23, 2018 15.06 15.06 15.04 15.06 657 +0.00(+0.00%)
Jul 19, 2018 15.06 15.06 15.06 13 -0.17(-1.14%)
Jul 18, 2018 15.24 15.25 15.04 15.24 1,625 +0.08(+0.52%)
Jul 17, 2018 15.24 15.52 15.07 15.16 4,370 -0.04(-0.28%)
Jul 13, 2018 15.20 15.20 15.20 1 -0.04(-0.30%)
Jul 11, 2018 15.25 15.25 15.25 13 +0.14(+0.91%)
Jul 10, 2018 14.93 15.11 14.88 15.11 12,054 +0.12(+0.79%)
Jul 09, 2018 14.96 15.05 14.96 14.99 6,608 +0.02(+0.13%)
Jul 06, 2018 15.10 15.12 14.97 14.97 1,026 -0.03(-0.18%)
Jul 05, 2018 14.99 15.00 14.99 15.00 272 +0.07(+0.49%)
Jul 02, 2018 14.93 14.93 14.93 0 -0.41(-2.68%)
Jun 29, 2018 15.02 15.34 15.02 15.34 604 +0.20(+1.31%)
Jun 28, 2018 15.51 15.51 15.07 15.14 5,084 +0.11(+0.75%)
Jun 27, 2018 15.50 15.50 14.99 15.03 1,682 -0.45(-2.89%)
Jun 26, 2018 15.48 15.48 15.48 15.48 349 +0.23(+1.50%)
Jun 25, 2018 15.52 15.52 15.24 15.25 4,786 -0.38(-2.45%)
Jun 22, 2018 15.59 15.63 15.52 15.63 11,063 +0.00(+0.00%)
Jun 21, 2018 15.63 15.63 15.63 15.63 332 -0.03(-0.17%)
Jun 20, 2018 15.49 15.66 15.49 15.66 3,347 +0.14(+0.88%)
Jun 19, 2018 14.99 15.93 14.97 15.52 21,251 +0.37(+2.47%)
Jun 18, 2018 15.06 15.15 14.95 15.15 17,596 +0.23(+1.53%)
Jun 15, 2018 14.88 15.06 14.88 14.92 11,084 +0.01(+0.06%)
Jun 14, 2018 14.84 15.05 14.77 14.91 49,901 +0.12(+0.80%)
Jun 13, 2018 14.79 14.79 14.72 14.79 29,456 +0.07(+0.50%)
Jun 12, 2018 14.77 14.79 14.57 14.72 3,817 -0.02(-0.16%)
Jun 11, 2018 14.65 14.82 14.65 14.74 6,298 +0.17(+1.16%)
Jun 08, 2018 14.64 14.64 14.57 14.57 15,259 -0.08(-0.56%)
Jun 07, 2018 14.61 14.65 14.61 14.65 1,051 +0.09(+0.63%)
Jun 06, 2018 14.64 14.65 14.56 14.56 3,558 -0.02(-0.16%)
Jun 05, 2018 14.60 14.65 14.59 14.59 6,762 +0.01(+0.10%)
Jun 04, 2018 14.61 14.61 14.57 14.57 3,020 -0.04(-0.25%)
Jun 01, 2018 14.60 14.61 14.56 14.61 4,726 +0.01(+0.09%)
May 31, 2018 14.72 14.72 14.57 14.59 3,052 +0.03(+0.22%)
May 30, 2018 14.61 14.64 14.56 14.56 4,866 -0.07(-0.50%)
May 29, 2018 14.62 14.64 14.53 14.64 6,799 +0.01(+0.06%)
May 25, 2018 14.63 14.63 14.63 0 +0.00(+0.00%)
May 24, 2018 14.72 14.74 14.63 14.63 2,003 -0.21(-1.42%)
May 23, 2018 14.67 14.84 14.61 14.84 5,694 +0.17(+1.16%)
May 22, 2018 14.57 14.67 14.57 14.67 6,110 -0.03(-0.23%)
May 21, 2018 14.67 14.70 14.67 14.70 8,865 -0.02(-0.12%)
May 18, 2018 14.71 14.74 14.71 14.72 10,038 -0.00(-0.02%)
May 17, 2018 14.56 14.72 14.56 14.72 39,006 +0.18(+1.27%)
May 16, 2018 14.54 14.54 14.54 14.54 753 -0.06(-0.44%)
May 15, 2018 14.60 14.60 14.60 14.60 224 +0.06(+0.44%)
May 14, 2018 14.61 14.61 14.54 14.54 1,685 -0.05(-0.38%)
May 11, 2018 14.60 14.60 14.59 14.59 878 +0.07(+0.50%)
May 09, 2018 14.52 14.52 14.52 0 +0.02(+0.13%)
May 08, 2018 14.53 14.61 14.50 14.50 3,254 -0.10(-0.69%)
May 07, 2018 14.59 14.60 14.59 14.60 682 +0.00(+0.03%)
May 04, 2018 14.45 14.60 14.45 14.59 6,020 +0.08(+0.53%)
May 03, 2018 14.46 14.53 14.43 14.52 9,677 -0.05(-0.38%)
May 02, 2018 14.54 14.57 14.54 14.57 2,381 -0.12(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.