S&P 500   4,585.37 (-1.50%)
DOW   34,588.06 (-1.56%)
QQQ   393.36 (-1.58%)
AAPL   163.68 (+2.15%)
MSFT   330.57 (-1.80%)
FB   326.50 (-3.41%)
GOOGL   2,850.91 (-2.05%)
AMZN   3,502.05 (-1.67%)
TSLA   1,127.92 (-0.80%)
NVDA   322.29 (-3.44%)
BABA   127.35 (-3.24%)
NIO   38.85 (-3.98%)
CGC   10.45 (-5.52%)
AMD   156.97 (-3.05%)
GE   94.86 (-3.60%)
MU   84.62 (-1.76%)
T   22.65 (-5.19%)
F   19.19 (-2.44%)
DIS   144.16 (-2.47%)
ACB   6.23 (-3.26%)
AMC   33.82 (-8.20%)
PFE   54.20 (+3.44%)
BA   194.78 (-1.87%)
S&P 500   4,585.37 (-1.50%)
DOW   34,588.06 (-1.56%)
QQQ   393.36 (-1.58%)
AAPL   163.68 (+2.15%)
MSFT   330.57 (-1.80%)
FB   326.50 (-3.41%)
GOOGL   2,850.91 (-2.05%)
AMZN   3,502.05 (-1.67%)
TSLA   1,127.92 (-0.80%)
NVDA   322.29 (-3.44%)
BABA   127.35 (-3.24%)
NIO   38.85 (-3.98%)
CGC   10.45 (-5.52%)
AMD   156.97 (-3.05%)
GE   94.86 (-3.60%)
MU   84.62 (-1.76%)
T   22.65 (-5.19%)
F   19.19 (-2.44%)
DIS   144.16 (-2.47%)
ACB   6.23 (-3.26%)
AMC   33.82 (-8.20%)
PFE   54.20 (+3.44%)
BA   194.78 (-1.87%)
S&P 500   4,585.37 (-1.50%)
DOW   34,588.06 (-1.56%)
QQQ   393.36 (-1.58%)
AAPL   163.68 (+2.15%)
MSFT   330.57 (-1.80%)
FB   326.50 (-3.41%)
GOOGL   2,850.91 (-2.05%)
AMZN   3,502.05 (-1.67%)
TSLA   1,127.92 (-0.80%)
NVDA   322.29 (-3.44%)
BABA   127.35 (-3.24%)
NIO   38.85 (-3.98%)
CGC   10.45 (-5.52%)
AMD   156.97 (-3.05%)
GE   94.86 (-3.60%)
MU   84.62 (-1.76%)
T   22.65 (-5.19%)
F   19.19 (-2.44%)
DIS   144.16 (-2.47%)
ACB   6.23 (-3.26%)
AMC   33.82 (-8.20%)
PFE   54.20 (+3.44%)
BA   194.78 (-1.87%)
S&P 500   4,585.37 (-1.50%)
DOW   34,588.06 (-1.56%)
QQQ   393.36 (-1.58%)
AAPL   163.68 (+2.15%)
MSFT   330.57 (-1.80%)
FB   326.50 (-3.41%)
GOOGL   2,850.91 (-2.05%)
AMZN   3,502.05 (-1.67%)
TSLA   1,127.92 (-0.80%)
NVDA   322.29 (-3.44%)
BABA   127.35 (-3.24%)
NIO   38.85 (-3.98%)
CGC   10.45 (-5.52%)
AMD   156.97 (-3.05%)
GE   94.86 (-3.60%)
MU   84.62 (-1.76%)
T   22.65 (-5.19%)
F   19.19 (-2.44%)
DIS   144.16 (-2.47%)
ACB   6.23 (-3.26%)
AMC   33.82 (-8.20%)
PFE   54.20 (+3.44%)
BA   194.78 (-1.87%)
NASDAQ:RNDB

Randolph Bancorp Stock Chart and Price History

$22.34
-1.17 (-4.98%)
(As of 11/30/2021 11:42 AM ET)
Add
Compare
Today's Range
$22.34
$23.89
50-Day Range
$20.11
$26.10
52-Week Range
$16.99
$27.40
Volume
355 shs
Average Volume
9,218 shs
Market Capitalization
$113.93 million
P/E Ratio
8.21
Dividend Yield
2.46%
Beta
0.83

Randolph Bancorp (NASDAQ:RNDB) Price Performance

5 Day
Performance
-5.98%

1 Month
Performance
-4.94%

3 Month
Performance
+10.70%

Year-To-Date
Performance
+1.27%

1 Year
Performance
+30.64%


Randolph Bancorp (NASDAQ RNDB) Stock Chart for Tuesday, November, 30, 2021

Charts Provided by TradingView.

Randolph Bancorp (NASDAQ:RNDB) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/29/2021$24.36$23.51
-3.49%
$23.80$23.163,736 shs$119.90 million
11/26/2021$23.76$24.36
+2.53%
$24.47$23.501,676 shs$124.24 million
11/25/2021$23.76$23.76$25.51$23.76892 shs$121.18 million
11/24/2021$24.21$23.76
-1.86%
$25.51$23.76892 shs$121.18 million
11/23/2021$25.09$24.21
-3.53%
$25.96$24.21911 shs$123.47 million
11/22/2021$25.70$25.09
-2.36%
$25.20$25.09933 shs$127.98 million
11/19/2021$24.67$25.70
+4.18%
$25.70$24.902,290 shs$131.07 million
11/18/2021$25.27$24.67
-2.36%
$25.00$24.051,726 shs$125.82 million
11/17/2021$24.65$25.27
+2.50%
$25.27$24.651,827 shs$128.86 million
11/16/2021$24.72$24.65
-0.28%
$25.35$23.916,766 shs$125.72 million
11/15/2021$24.48$24.72
+0.98%
$25.12$23.6510,576 shs$126.07 million
11/12/2021$24.48$24.48$24.48$24.48201 shs$124.85 million
11/11/2021$24.89$24.48
-1.65%
$25.03$24.231,105 shs$124.85 million
11/10/2021$24.96$24.89
-0.28%
$25.00$24.68496 shs$130.42 million
11/09/2021$25.04$24.96
-0.32%
$25.10$24.962,090 shs$130.79 million
11/08/2021$26.10$25.04
-4.06%
$26.35$22.697,826 shs$131.21 million
11/05/2021$25.84$26.10
+1.02%
$27.40$25.688,723 shs$136.76 million
11/04/2021$25.06$25.84
+3.10%
$25.84$23.771,033 shs$135.39 million
11/03/2021$24.50$25.06
+2.29%
$25.50$24.2510,698 shs$131.31 million
11/02/2021$24.20$24.50
+1.24%
$24.99$23.506,235 shs$128.38 million
11/01/2021$23.50$24.20
+2.98%
$25.23$23.8712,959 shs$126.81 million
10/29/2021$23.00$23.50
+2.17%
$24.40$22.8010,652 shs$123.14 million
10/28/2021$23.50$23.00
-2.13%
$23.55$22.806,081 shs$120.52 million
10/27/2021$23.13$23.50
+1.61%
$24.59$22.7426,913 shs$123.14 million
10/26/2021$23.80$23.13
-2.83%
$23.29$22.806,413 shs$121.18 million
10/25/2021$24.21$23.80
-1.69%
$24.00$23.481,039 shs$124.71 million
10/22/2021$24.21$24.21$24.21$24.21126 shs$126.86 million
10/21/2021$24.09$24.21
+0.50%
$25.70$23.844,911 shs$126.86 million
10/20/2021$23.49$24.09
+2.55%
$24.79$23.5913,242 shs$126.23 million
10/19/2021$23.24$23.49
+1.08%
$24.50$23.1039,619 shs$123.09 million
10/18/2021$23.08$23.24
+0.69%
$23.85$21.7432,995 shs$121.78 million
10/15/2021$22.53$23.08
+2.44%
$23.69$22.3033,544 shs$120.94 million
10/14/2021$23.21$22.53
-2.93%
$26.64$22.0528,370 shs$118.06 million
10/13/2021$23.40$23.21
-0.81%
$23.60$22.669,111 shs$121.62 million
10/12/2021$22.90$23.40
+2.18%
$24.35$22.386,622 shs$122.62 million
10/11/2021$21.25$22.90
+7.77%
$23.05$21.047,848 shs$120.00 million
10/08/2021$21.93$21.25
-3.10%
$21.25$21.05244 shs$111.35 million
10/07/2021$21.75$21.93
+0.82%
$22.40$21.30784 shs$114.91 million
10/06/2021$22.15$21.75
-1.81%
$22.35$21.752,691 shs$113.97 million
10/05/2021$22.50$22.15
-1.56%
$23.00$22.154,322 shs$116.07 million
10/04/2021$21.90$22.50
+2.74%
$22.91$21.904,508 shs$117.90 million
10/01/2021$21.58$21.90
+1.48%
$22.96$20.9916,795 shs$114.76 million
09/30/2021$20.32$21.58
+6.20%
$21.58$20.561,945 shs$113.08 million
09/29/2021$20.32$20.32$20.32$20.32258 shs$106.48 million
09/28/2021$20.84$20.32
-2.50%
$20.93$20.321,418 shs$106.48 million
09/27/2021$20.75$20.84
+0.43%
$20.84$20.501,720 shs$109.20 million
09/24/2021$20.11$20.75
+3.18%
$20.75$20.34411 shs$108.73 million
09/23/2021$20.31$20.11
-0.98%
$21.32$20.11140,900 shs$105.38 million
09/22/2021$20.44$20.31
-0.64%
$20.31$20.317 shs$106.42 million
09/21/2021$20.82$20.44
-1.83%
$21.32$20.162,256 shs$107.11 million
09/20/2021$21.32$20.82
-2.35%
$20.82$20.063,661 shs$109.10 million
09/17/2021$20.30$21.32
+5.02%
$21.32$20.1412,529 shs$111.72 million
09/16/2021$19.76$20.30
+2.73%
$20.90$19.675,013 shs$106.37 million
09/15/2021$19.76$19.76$19.76$19.76439 shs$103.54 million
09/14/2021$19.90$19.76
-0.70%
$19.87$19.7613,543 shs$103.54 million
09/13/2021$20.03$19.90
-0.65%
$20.05$19.904,937 shs$104.28 million
09/10/2021$19.80$20.03
+1.16%
$20.04$19.892,575 shs$104.96 million
09/09/2021$20.09$19.80
-1.44%
$20.07$19.7911,914 shs$103.75 million
09/08/2021$20.16$20.09
-0.35%
$20.21$20.092,850 shs$105.27 million
09/07/2021$20.28$20.16
-0.60%
$20.50$20.083,732 shs$105.64 million
09/06/2021$20.28$20.28$20.50$20.063,162 shs$106.28 million
09/03/2021$20.10$20.28
+0.91%
$20.50$20.063,162 shs$106.28 million
09/02/2021$20.01$20.10
+0.45%
$20.34$20.013,275 shs$105.32 million
09/01/2021$20.11$20.01
-0.50%
$20.01$20.011,365 shs$104.85 million
08/31/2021$20.18$20.11
-0.35%
$20.25$20.062,712 shs$105.38 million
08/30/2021$20.25$20.18
-0.35%
$20.35$20.172,202 shs$105.74 million
This page was last updated on 11/30/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.