Quantcast

Randolph Bancorp, Inc. Common Stock Historical Stock Prices

RNDB 
$15.1
*  
unch
unch
Get RNDB Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading RNDB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    RNDB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.37 N/A N/A 15.10 0
04/25/2019 15.1 15.1 15.1 15.1 00
04/24/2019 15.1 15.1 15.1 15.1 243
04/23/2019 15.39 15.39 15.39 15.39 395
04/22/2019 15.1 15.1 15.1 15.1 00
04/18/2019 15.1 15.1 15.1 15.1 00
04/17/2019 15.1 15.49 15.1 15.1 695
04/16/2019 15.25 15.25 15.25 15.25 648
04/15/2019 15 15.04 15 15 3,422
04/12/2019 15.21 15.21 15 15 7,321
04/11/2019 15.2 15.2 15.2 15.2 00
04/10/2019 15.328 15.35 15.2 15.2 661
04/09/2019 15.24 15.355 15.22 15.355 2,022
04/08/2019 15.21 15.21 15.21 15.21 134
04/05/2019 15.5 15.5 15.2125 15.35 2,353
04/04/2019 15.2861 15.4645 15.2861 15.4645 1,314
04/03/2019 15.2 15.2 15.2 15.2 989
04/02/2019 15.2 15.2 15.2 15.2 184
04/01/2019 15.11 15.11 15.11 15.11 00
03/29/2019 15.1063 15.49 15.1063 15.11 2,392
03/28/2019 15.1 15.2 15.1 15.2 714
03/27/2019 15.2 15.2 15.0305 15.2 2,314
03/26/2019 15.0716 15.29 15.0716 15.29 1,207
03/25/2019 15.89 15.89 14.9 15.02 4,961
03/22/2019 15.4001 15.689 14.9001 15.3 8,745
03/21/2019 15.64 15.64 15.17 15.17 680
03/20/2019 15.9 15.9 15.9 15.9 00
03/19/2019 15.98 16.39 15.9 15.9 1,174
03/18/2019 16 16 15.1956 15.89 9,257
03/15/2019 15.2258 17.05 15.2258 17.05 49,518
03/14/2019 15.1001 15.23 15.1001 15.2 22,789
03/13/2019 15.2 15.25 15.1925 15.23 13,096
03/12/2019 15.1 15.18 15.1 15.13 4,178
03/11/2019 15.0608 15.1 14.9745 15.1 1,877
03/08/2019 14.9 15.25 14.9 15.25 16,231
03/07/2019 15.089 15.365 14.9 14.9 19,692
03/06/2019 15 15 14.9785 15 1,380
03/05/2019 14.9 15.4155 14.9 15.25 22,173
03/04/2019 15.1837 15.1837 15 15.0745 3,045
03/01/2019 15.099 15.28 15 15 1,894
02/28/2019 15.1 15.1 15.1 15.1 00
02/27/2019 14.9001 15.1 14.9001 15.1 303
02/26/2019 15.43 15.43 14.9 14.9 483
02/25/2019 15.2 15.2 15.2 15.2 00
02/22/2019 15.056 15.4571 15.056 15.2 5,190
02/21/2019 14.75 14.75 14.75 14.75 00
02/20/2019 15.1744 15.1744 14.75 14.75 2,440
02/19/2019 14.82 14.82 14.76 14.76 1,872
02/15/2019 15.1774 15.2163 14.8166 15.07 1,273
02/14/2019 15.3 15.49 15 15 1,643
02/13/2019 14.99 15.3 14.99 15.3 1,790
02/12/2019 15 15 15 15 00
02/11/2019 14.9629 15.1 14.9629 15 6,350
02/08/2019 14.9284 14.9284 14.3916 14.75 2,721
02/07/2019 14.2811 15 14.2811 14.9899 3,433
02/06/2019 14.7 14.8001 14.2007 14.8001 16,255
02/05/2019 14.02 14.99 14.02 14.7 6,083
02/04/2019 14.68 15 14.68 15 641
02/01/2019 14.0227 15 13.9 15 11,451
01/31/2019 14.25 14.5 14.25 14.4999 4,137
01/30/2019 14.02 14.4899 14.02 14.4899 18,747
01/29/2019 14.1 14.66 14.0007 14.255 10,894
01/28/2019 13.7 13.88 13.69 13.88 2,479
01/25/2019 13.8 13.81 13.62 13.62 1,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio