Randolph Bancorp Inc. Common Stockのデータ

Randolph Bancorp Inc. Common Stockの基本情報

名前 Randolph Bancorp Inc. Common Stock
ティッカー RNDB
国 United States
上場年 2016.0
セクター Finance

Randolph Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.91 19.01 19.07 19.9 20600.0 19.9
2021-02-12 20.77 20.06 20.5 20.06 6900.0 20.06
2021-02-11 20.79 19.39 20.03 19.9 11200.0 19.9
2021-02-10 20.8 19.09 20.26 19.8 17500.0 19.8
2021-02-09 21.4 19.23 20.17 20.25 15000.0 20.25
2021-02-08 21.08 19.49 19.64 19.7 24400.0 19.7
2021-02-05 20.1 19.5 19.58 20.0 8800.0 20.0
2021-02-04 19.67 19.4 19.44 19.55 2400.0 19.55
2021-02-03 19.29 18.88 19.29 19.08 3100.0 19.08
2021-02-02 19.26 18.95 19.25 18.96 4200.0 18.96
2021-02-01 19.7 18.44 18.88 19.21 14300.0 19.21
2021-01-29 20.0 18.61 19.24 19.0 29300.0 19.0
2021-01-28 20.0 18.58 18.8 20.0 3400.0 20.0
2021-01-27 20.26 17.68 19.86 19.4 12300.0 19.4
2021-01-26 20.27 19.85 20.05 20.24 3300.0 20.24
2021-01-25 20.19 19.81 20.01 19.81 4600.0 19.81
2021-01-22 20.34 19.68 20.34 20.2 11000.0 20.2
2021-01-21 20.99 19.86 20.6 19.92 10800.0 19.92
2021-01-20 20.7 20.11 20.19 20.11 13700.0 20.11
2021-01-19 20.5 20.01 20.31 20.5 17000.0 20.5
2021-01-15 20.7 20.23 20.6 20.36 17000.0 20.36
2021-01-14 21.65 20.2 21.64 20.5 23500.0 20.5
2021-01-13 20.26 20.14 20.17 20.17 3000.0 20.17
2021-01-12 20.39 20.0 20.0 20.06 7900.0 20.06
2021-01-11 20.51 20.11 20.51 20.11 8900.0 20.11
2021-01-08 20.36 20.15 20.36 20.3 8300.0 20.3
2021-01-07 21.26 20.49 21.26 20.83 5400.0 20.83
2021-01-06 21.87 20.21 21.5 20.75 19500.0 20.75
2021-01-05 24.7 21.21 21.95 21.48 15300.0 21.48
2021-01-04 22.76 21.07 22.09 21.72 13500.0 21.72
2020-12-31 23.25 22.06 22.97 22.06 9100.0 22.06
2020-12-30 23.51 21.37 21.37 22.47 18200.0 22.47
2020-12-29 21.4 21.0 21.4 21.19 5300.0 21.19
2020-12-28 21.41 20.32 20.32 21.4 15900.0 21.4
2020-12-24 20.1 19.84 19.85 20.1 1600.0 20.1
2020-12-23 20.4 19.87 20.12 19.91 15200.0 19.91
2020-12-22 20.83 20.25 20.77 20.26 8300.0 20.26
2020-12-21 21.4 19.95 19.95 20.26 179800.0 20.26
2020-12-18 20.2 19.31 19.55 20.0 84000.0 20.0
2020-12-17 19.49 19.18 19.3 19.35 2400.0 19.35
2020-12-16 19.25 19.0 19.0 19.11 5500.0 19.11
2020-12-15 19.05 18.99 19.0 19.0 63300.0 19.0
2020-12-14 19.16 18.95 19.11 19.05 17900.0 19.05
2020-12-11 18.85 18.46 18.74 18.65 17000.0 18.65
2020-12-10 18.97 18.13 18.13 18.53 4100.0 18.53
2020-12-09 18.34 17.76 17.89 18.04 3000.0 18.04
2020-12-08 17.8 17.23 17.23 17.8 700.0 17.8
2020-12-07 17.35 17.11 17.11 17.11 23000.0 17.11
2020-12-04 17.35 17.01 17.06 17.33 7900.0 17.33
2020-12-03 17.39 17.19 17.39 17.21 1800.0 17.21
2020-12-02 17.35 16.99 17.28 17.35 18200.0 17.35
2020-12-01 17.35 17.21 17.27 17.3 9300.0 17.3
2020-11-30 17.39 17.05 17.06 17.1 10100.0 17.1
2020-11-27 17.43 17.06 17.43 17.06 2900.0 17.06
2020-11-25 17.35 16.95 17.1 17.27 9100.0 17.27
2020-11-24 17.45 17.01 17.45 17.25 18900.0 17.25
2020-11-23 17.55 16.7 17.55 17.34 69900.0 17.34
2020-11-20 17.42 17.12 17.14 17.42 18900.0 17.42
2020-11-19 17.2 16.92 17.08 17.15 11000.0 17.15
2020-11-18 17.24 16.92 17.24 17.0 48100.0 17.0
2020-11-17 17.42 16.99 17.1 17.26 17300.0 17.26
2020-11-16 17.25 16.98 17.25 16.98 11500.0 16.98
2020-11-13 17.25 16.02 16.02 16.86 24200.0 16.86
2020-11-12 17.25 16.59 16.88 17.11 26000.0 17.11
2020-11-11 16.93 16.0 16.07 16.76 40600.0 16.76
2020-11-10 16.5 15.65 15.82 15.82 26900.0 15.82
2020-11-09 15.9 15.48 15.5 15.9 14400.0 15.9
2020-11-06 15.46 15.2 15.24 15.45 2600.0 15.45
2020-11-05 15.34 15.14 15.31 15.32 3100.0 15.32
2020-11-04 15.27 15.0 15.23 15.1 4400.0 15.1
2020-11-03 15.15 14.4 14.4 14.95 10900.0 14.95
2020-11-02 14.88 14.6 14.88 14.62 1900.0 14.62
2020-10-30 14.8 14.75 14.8 14.8 2300.0 14.8
2020-10-29 14.8 14.35 14.58 14.69 8900.0 14.69
2020-10-28 14.48 13.75 13.75 14.25 9000.0 14.25
2020-10-27 13.52 13.25 13.42 13.25 1000.0 13.25
2020-10-26 13.41 13.25 13.25 13.4 2500.0 13.4
2020-10-23 13.55 13.41 13.54 13.41 4600.0 13.41
2020-10-22 13.55 13.36 13.49 13.37 5900.0 13.37
2020-10-21 13.52 13.52 13.52 13.52 100.0 13.52
2020-10-20 13.52 13.49 13.49 13.52 1200.0 13.52
2020-10-19 13.72 13.25 13.25 13.72 4600.0 13.72
2020-10-16 13.9 13.4 13.9 13.51 7900.0 13.51
2020-10-15 13.4 13.3 13.32 13.4 1100.0 13.4
2020-10-14 13.5 13.2 13.4 13.4 4900.0 13.4
2020-10-13 13.41 13.0 13.41 13.15 2800.0 13.15
2020-10-12 13.26 13.26 13.26 13.26 0.0 13.26
2020-10-09 13.4 13.14 13.14 13.26 2700.0 13.26
2020-10-08 13.4 12.88 13.03 13.4 9200.0 13.4
2020-10-07 12.93 12.81 12.81 12.93 1200.0 12.93
2020-10-06 13.11 12.86 12.89 12.9 19800.0 12.9
2020-10-05 13.0 11.75 12.3 12.62 25500.0 12.62
2020-10-02 12.39 12.39 12.39 12.39 0.0 12.39
2020-10-01 12.39 12.39 12.39 12.39 600.0 12.39
2020-09-30 13.0 12.05 12.79 12.43 17700.0 12.43
2020-09-29 12.85 12.3 12.3 12.59 3100.0 12.59
2020-09-28 12.3 12.0 12.0 12.18 1900.0 12.18
2020-09-25 12.27 11.71 12.12 11.79 2700.0 11.79
2020-09-24 11.94 11.81 11.94 11.81 500.0 11.81
2020-09-23 12.17 11.3 11.75 11.6 6800.0 11.6
2020-09-22 12.09 11.7 11.75 11.7 4100.0 11.7
2020-09-21 13.21 11.87 13.21 11.9 32800.0 11.9
2020-09-18 13.23 12.21 13.23 12.25 15700.0 12.25
2020-09-17 13.24 11.81 11.85 12.13 5100.0 12.13
2020-09-16 12.34 12.01 12.08 12.01 9800.0 12.01
2020-09-15 12.2 11.62 11.82 12.0 26600.0 12.0
2020-09-14 12.04 11.97 12.0 11.98 28300.0 11.98
2020-09-11 12.14 11.8 11.9 12.0 28000.0 12.0
2020-09-10 11.84 11.7 11.75 11.7 21500.0 11.7
2020-09-09 12.04 11.66 12.0 11.74 5300.0 11.74
2020-09-08 11.96 11.5 11.5 11.5 31300.0 11.5
2020-09-04 11.5 11.19 11.2 11.46 19900.0 11.46
2020-09-03 11.46 11.25 11.25 11.43 7100.0 11.43
2020-09-02 11.24 11.1 11.16 11.24 20600.0 11.24
2020-09-01 11.24 11.05 11.06 11.17 6700.0 11.17
2020-08-31 11.11 10.9 11.11 10.9 9700.0 10.9
2020-08-28 10.98 10.98 10.98 10.98 0.0 10.98
2020-08-27 11.08 10.98 11.0 10.98 4200.0 10.98
2020-08-26 11.14 10.93 11.0 11.12 4700.0 11.12
2020-08-25 11.33 10.84 11.15 11.33 17400.0 11.33
2020-08-24 11.59 10.73 10.87 11.03 10700.0 11.03
2020-08-21 11.05 10.76 11.05 10.99 3600.0 10.99
2020-08-20 11.4 11.08 11.35 11.08 14500.0 11.08
2020-08-19 11.52 11.31 11.52 11.37 6500.0 11.37
2020-08-18 11.48 11.26 11.3 11.44 20400.0 11.44
2020-08-17 11.82 11.34 11.61 11.72 10200.0 11.72
2020-08-14 11.72 11.26 11.28 11.44 7100.0 11.44
2020-08-13 11.6 11.01 11.26 11.48 10900.0 11.48
2020-08-12 13.42 11.14 11.14 11.25 16800.0 11.25
2020-08-11 11.46 11.01 11.19 11.2 7100.0 11.2
2020-08-10 11.5 10.85 11.5 10.9 5300.0 10.9
2020-08-07 11.15 10.54 10.59 10.7 11900.0 10.7
2020-08-06 10.67 10.65 10.65 10.65 1500.0 10.65
2020-08-05 10.56 10.51 10.56 10.51 4400.0 10.51
2020-08-04 10.78 10.78 10.78 10.78 600.0 10.78
2020-08-03 11.01 10.51 10.9 10.8 11200.0 10.8
2020-07-31 11.13 10.6 10.72 10.73 3500.0 10.73
2020-07-30 10.82 10.45 10.45 10.72 14400.0 10.72
2020-07-29 11.1 10.01 10.06 10.4 63100.0 10.4
2020-07-28 9.99 9.83 9.83 9.95 1600.0 9.95
2020-07-27 10.0 9.8 9.83 9.96 4400.0 9.96
2020-07-24 10.0 9.76 9.76 10.0 700.0 10.0
2020-07-23 9.93 9.71 9.88 9.93 2500.0 9.93
2020-07-22 10.05 9.62 9.81 9.89 12400.0 9.89
2020-07-21 10.09 9.81 9.81 9.94 12500.0 9.94
2020-07-20 10.18 9.98 10.18 10.0 1700.0 10.0
2020-07-17 10.38 9.99 9.99 10.38 4400.0 10.38
2020-07-16 10.22 10.02 10.02 10.18 1600.0 10.18
2020-07-15 10.37 10.05 10.35 10.37 3500.0 10.37
2020-07-14 10.36 9.95 10.16 10.26 5400.0 10.26
2020-07-13 10.38 9.85 9.85 10.3 6000.0 10.3
2020-07-10 10.05 9.81 10.0 10.03 3700.0 10.03
2020-07-09 10.23 10.02 10.22 10.15 6300.0 10.15
2020-07-08 10.22 9.9 10.1 10.22 10100.0 10.22
2020-07-07 10.22 9.97 10.22 9.97 5700.0 9.97
2020-07-06 10.22 9.56 9.77 10.19 34700.0 10.19
2020-07-02 9.9 9.56 9.73 9.9 3900.0 9.9
2020-07-01 9.82 9.6 9.82 9.7 10200.0 9.7
2020-06-30 10.06 9.77 9.77 10.05 4300.0 10.05
2020-06-29 9.91 9.76 9.84 9.85 4300.0 9.85
2020-06-26 9.92 9.62 9.76 9.83 5800.0 9.83
2020-06-25 9.97 9.69 9.82 9.89 6500.0 9.89
2020-06-24 10.4 9.54 10.4 9.82 11800.0 9.82
2020-06-23 10.51 10.01 10.18 10.49 78800.0 10.49
2020-06-22 10.35 9.66 10.05 10.12 87700.0 10.12
2020-06-19 10.24 9.69 9.99 10.23 74500.0 10.23
2020-06-18 10.09 8.96 9.2 10.0 55000.0 10.0
2020-06-17 9.7 9.0 9.64 9.52 77900.0 9.52
2020-06-16 9.76 9.26 9.31 9.46 33300.0 9.46
2020-06-15 9.84 9.21 9.26 9.25 23100.0 9.25
2020-06-12 9.5 9.0 9.5 9.31 16700.0 9.31
2020-06-11 9.56 9.21 9.56 9.3 19200.0 9.3
2020-06-10 10.5 9.51 10.17 9.71 10200.0 9.71
2020-06-09 10.4 9.77 9.77 10.0 5400.0 10.0
2020-06-08 10.5 9.71 10.49 9.74 17800.0 9.74
2020-06-05 10.5 9.88 9.88 10.35 19600.0 10.35
2020-06-04 10.12 9.5 10.12 9.82 6900.0 9.82
2020-06-03 9.71 9.37 9.42 9.46 19200.0 9.46
2020-06-02 9.85 9.0 9.33 9.16 33000.0 9.16
2020-06-01 9.61 9.32 9.54 9.32 22100.0 9.32
2020-05-29 9.62 9.46 9.55 9.46 8700.0 9.46
2020-05-28 9.75 9.51 9.71 9.52 6200.0 9.52
2020-05-27 9.69 9.5 9.69 9.51 22400.0 9.51
2020-05-26 9.9 9.31 9.9 9.5 6800.0 9.5
2020-05-22 9.9 9.27 9.89 9.9 5100.0 9.9
2020-05-21 10.14 9.32 10.14 9.41 1900.0 9.41
2020-05-20 10.13 9.3 9.3 9.78 4400.0 9.78
2020-05-19 9.53 9.28 9.4 9.3 4600.0 9.3
2020-05-18 9.55 9.06 9.5 9.55 5600.0 9.55
2020-05-15 9.75 9.31 9.75 9.32 500.0 9.32
2020-05-14 10.07 9.0 9.25 9.0 11300.0 9.0
2020-05-13 9.67 9.25 9.64 9.47 2700.0 9.47
2020-05-12 9.77 9.75 9.75 9.75 6900.0 9.75
2020-05-11 9.75 9.75 9.75 9.75 2000.0 9.75
2020-05-08 10.08 10.0 10.08 10.0 900.0 10.0
2020-05-07 10.38 9.95 9.95 10.0 6700.0 10.0
2020-05-06 9.77 9.61 9.61 9.77 400.0 9.77
2020-05-05 9.99 9.68 9.99 9.68 2200.0 9.68
2020-05-04 10.0 9.95 9.96 10.0 5400.0 10.0
2020-05-01 9.97 9.76 9.97 9.76 900.0 9.76
2020-04-30 10.25 10.25 10.25 10.25 1000.0 10.25
2020-04-29 10.24 9.55 9.6 10.1 6400.0 10.1
2020-04-28 9.57 9.1 9.1 9.33 6100.0 9.33
2020-04-27 9.2 8.75 8.87 9.2 5000.0 9.2
2020-04-24 8.99 8.75 8.75 8.75 5200.0 8.75
2020-04-23 9.2 8.75 8.93 8.75 2100.0 8.75
2020-04-22 8.69 8.65 8.66 8.65 20800.0 8.65
2020-04-21 8.74 8.6 8.69 8.7 15600.0 8.7
2020-04-20 8.8 8.66 8.75 8.66 17700.0 8.66
2020-04-17 9.06 8.81 8.84 8.81 21200.0 8.81
2020-04-16 8.99 8.76 8.99 8.76 14800.0 8.76
2020-04-15 9.12 8.9 9.09 8.9 19000.0 8.9
2020-04-14 9.2 9.15 9.18 9.2 11100.0 9.2
2020-04-13 9.3 9.16 9.3 9.16 15700.0 9.16
2020-04-09 9.4 9.2 9.4 9.3 20600.0 9.3
2020-04-08 9.59 9.0 9.56 9.01 7600.0 9.01
2020-04-07 9.69 8.63 8.68 9.69 7200.0 9.69
2020-04-06 8.75 8.39 8.45 8.4 13900.0 8.4
2020-04-03 8.69 8.15 8.42 8.15 34300.0 8.15
2020-04-02 9.28 8.12 9.13 8.51 43300.0 8.51
2020-04-01 9.59 8.76 9.52 8.78 17900.0 8.78
2020-03-31 9.97 9.5 9.6 9.59 15400.0 9.59
2020-03-30 10.0 9.63 9.83 9.63 9500.0 9.63
2020-03-27 10.0 9.33 10.0 9.65 9800.0 9.65
2020-03-26 10.64 9.19 9.19 10.64 12300.0 10.64
2020-03-25 9.1 8.52 8.69 9.0 16000.0 9.0
2020-03-24 8.92 8.68 8.92 8.8 24900.0 8.8
2020-03-23 9.33 8.7 9.11 8.93 20900.0 8.93
2020-03-20 9.95 8.52 9.2 8.92 38700.0 8.92
2020-03-19 9.0 8.13 8.4 8.98 20000.0 8.98
2020-03-18 9.38 7.92 9.32 7.92 48700.0 7.92
2020-03-17 10.61 9.06 10.61 9.2 9000.0 9.2
2020-03-16 10.81 9.31 10.5 10.0 225400.0 10.0
2020-03-13 11.67 10.65 10.7 10.81 86900.0 10.81
2020-03-12 11.64 10.51 11.56 10.55 51000.0 10.55
2020-03-11 12.24 11.82 11.83 12.1 31500.0 12.1
2020-03-10 12.57 11.52 12.57 12.0 58800.0 12.0
2020-03-09 12.15 11.61 12.11 11.8 26500.0 11.8
2020-03-06 14.32 13.6 14.32 13.6 34500.0 13.6
2020-03-05 14.65 14.05 14.65 14.05 3600.0 14.05
2020-03-04 14.82 14.52 14.75 14.6 27900.0 14.6
2020-03-03 14.92 14.67 14.69 14.75 3800.0 14.75
2020-03-02 15.02 15.02 15.02 15.02 0.0 15.02
2020-02-28 15.37 15.02 15.36 15.02 18300.0 15.02
2020-02-27 15.53 15.44 15.5 15.51 9300.0 15.51
2020-02-26 15.62 15.51 15.6 15.59 16300.0 15.59
2020-02-25 15.57 15.37 15.49 15.56 8300.0 15.56
2020-02-24 15.54 15.37 15.37 15.54 10400.0 15.54
2020-02-21 15.61 15.38 15.46 15.49 1700.0 15.49
2020-02-20 15.88 15.51 15.88 15.52 1300.0 15.52
2020-02-19 15.89 15.66 15.89 15.67 10500.0 15.67
2020-02-18 15.77 15.7 15.73 15.77 5100.0 15.77