Rhinebeck Bancorp Inc (RBKB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2557 | -2.43523809524 | 10.5 | 10.5 | 10.2443 | 3737 | 10.43301744 | CS |
| 4 | 0.1843 | 1.83200795229 | 10.06 | 10.5 | 9.86 | 4649 | 10.24943516 | CS |
| 12 | 0.6243 | 6.48960498961 | 9.62 | 10.5 | 9.3326 | 5698 | 9.99047384 | CS |
| 26 | 1.8543 | 22.1013110846 | 8.39 | 10.5 | 8.32 | 7105 | 9.61386177 | CS |
| 52 | 2.2643 | 28.3746867168 | 7.98 | 10.5 | 7.3 | 5830 | 9.01783242 | CS |
| 156 | -0.3257 | -3.08136234626 | 10.57 | 10.75 | 6.06 | 5616 | 8.32822529 | CS |
| 260 | 3.8543 | 60.3176838811 | 6.39 | 13.0976 | 5.9 | 5716 | 8.51910253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 10.49 | 0.08 | 0.77 | 10.41 | 10.5 | 10.41 | 1999 |
| 1742510100 | 10.41 | -0.04 | -0.38 | 10.45 | 10.5 | 10.41 | 4878 |
| 1742423700 | 10.45 | 0 | 0.03 | 10.43 | 10.45 | 10.43 | 1212 |
| 1742337300 | 10.4468 | 0.02 | 0.16 | 10.43 | 10.4468 | 10.43 | 581 |
| 1742250900 | 10.43 | -0.01 | -0.10 | 10.5 | 10.5 | 10.35 | 10015 |
| 1741991700 | 10.44 | 0.13 | 1.26 | 10.31 | 10.44 | 10.31 | 3658 |
| 1741905300 | 10.31 | -0.12 | -1.15 | 10.42 | 10.42 | 10.27 | 124 |
| 1741818900 | 10.43 | 0.15 | 1.46 | 10.4 | 10.43 | 10.25 | 1595 |
| 1741732500 | 10.28 | 0.01 | 0.10 | 10.3 | 10.3 | 10.1 | 3787 |
| 1741646100 | 10.27 | -0.03 | -0.29 | 10.49 | 10.49 | 10.27 | 1702 |
| 1741390500 | 10.3 | 0 | 0.00 | 10.26 | 10.3 | 10.26 | 579 |
| 1741304100 | 10.3 | 0 | 0.00 | 10.28 | 10.3001 | 10.26 | 4989 |
| 1741217700 | 10.3 | 0.07 | 0.68 | 10.3 | 10.3 | 10.2575 | 2038 |
| 1741131300 | 10.23 | -0.04 | -0.39 | 10.27 | 10.3 | 10.23 | 7274 |
| 1741044900 | 10.27 | 0.02 | 0.20 | 10.31 | 10.35 | 10.26 | 8492 |
| 1740785700 | 10.25 | 0.08 | 0.78 | 10.17 | 10.25 | 10.16 | 3005 |
| 1740699300 | 10.1706 | 0.06 | 0.60 | 10.09 | 10.24 | 10.06 | 8294 |
| 1740612900 | 10.11 | -0.02 | -0.20 | 10.13 | 10.14 | 9.86 | 19685 |
| 1740526500 | 10.13 | 0.09 | 0.90 | 10.05 | 10.14 | 10.05 | 3413 |
| 1740440100 | 10.04 | 0.04 | 0.40 | 10.06 | 10.12 | 10 | 5667 |
| 1740180900 | 10 | 0.01 | 0.08 | 10 | 10.04 | 10 | 9515 |
| 1740094500 | 9.992 | -0.14 | -1.36 | 10.03 | 10.05 | 9.91 | 6603 |
| 1740008100 | 10.13 | 0.06 | 0.60 | 10.02 | 10.13 | 10.02 | 370 |
| 1739921700 | 10.07 | 0.05 | 0.50 | 10.05 | 10.09 | 10.02 | 12013 |
| 1739576100 | 10.02 | 0.02 | 0.20 | 9.98 | 10.055 | 9.98 | 6435 |
| 1739489700 | 10 | 0.1 | 1.01 | 9.92 | 10.01 | 9.92 | 9000 |
| 1739403300 | 9.9 | -0.14 | -1.39 | 10.02 | 10.0478 | 9.8 | 6446 |
| 1739316900 | 10.04 | 0.03 | 0.30 | 10.01 | 10.05 | 10.01 | 8530 |
| 1739230500 | 10.0101 | 0 | 0.00 | 10.01 | 10.09 | 10.01 | 2148 |
| 1738971300 | 10.01 | -0.05 | -0.50 | 10.06 | 10.065 | 9.9 | 5693 |
| 1738884900 | 10.06 | -0.01 | -0.10 | 10.05 | 10.09 | 10.03 | 13436 |
| 1738798500 | 10.07 | 0.04 | 0.40 | 10.03 | 10.07 | 10.01 | 3843 |
| 1738712100 | 10.03 | 0.05 | 0.50 | 10.08 | 10.08 | 9.99 | 7338 |
| 1738625700 | 9.98 | -0.04 | -0.40 | 10.05 | 10.05 | 9.6301 | 6575 |
| 1738366500 | 10.02 | 0 | 0.00 | 10.02 | 10.05 | 10 | 5574 |
| 1738280100 | 10.02 | 0.01 | 0.10 | 10.01 | 10.05 | 10.01 | 3375 |
| 1738193700 | 10.01 | 0.04 | 0.40 | 10.04 | 10.04 | 9.75 | 531 |
| 1738107300 | 9.97 | 0.01 | 0.10 | 10.08 | 10.08 | 9.64 | 1175 |
| 1738020900 | 9.96 | 0 | 0.00 | 9.96 | 10.1 | 9.96 | 2674 |
| 1737761700 | 9.96 | 0.09 | 0.91 | 9.91 | 9.98 | 9.91 | 6784 |
| 1737675300 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1737588900 | 9.8699999 | -0.02 | -0.20 | 9.98 | 9.98 | 9.86 | 4703 |
| 1737502500 | 9.89 | 0.06 | 0.61 | 9.83 | 9.97 | 9.7899999 | 22469 |
| 1737156900 | 9.83 | 0.11 | 1.13 | 9.75 | 9.83 | 9.75 | 9981 |
| 1737070500 | 9.72 | 0 | 0.00 | 9.75 | 9.75 | 9.68 | 6241 |
| 1736984100 | 9.72 | 0.07 | 0.73 | 9.67 | 9.72 | 9.65 | 18257 |
| 1736897700 | 9.65 | 0.05 | 0.52 | 9.61 | 9.6501 | 9.61 | 5995 |
| 1736811300 | 9.6 | 0.08 | 0.84 | 9.52 | 9.7 | 9.52 | 2307 |
| 1736552100 | 9.52 | -0.13 | -1.35 | 9.7 | 9.704 | 9.3326 | 13280 |
| 1736379300 | 9.6501 | 0.02 | 0.21 | 9.63 | 9.695 | 9.63 | 3572 |
| 1736292900 | 9.63 | 0.1 | 1.05 | 9.63 | 9.67 | 9.63 | 7201 |
| 1736206500 | 9.53 | -0.12 | -1.24 | 9.53 | 9.53 | 9.5 | 654 |
| 1735947300 | 9.65 | -0.02 | -0.21 | 9.68 | 9.68 | 9.65 | 2696 |
| 1735860900 | 9.67 | 0 | 0.00 | 9.74 | 9.74 | 9.64 | 3252 |
| 1735688100 | 9.67 | 0.04 | 0.42 | 9.63 | 9.7512 | 9.63 | 1301 |
| 1735601700 | 9.63 | -0 | -0.03 | 9.6199999 | 9.63 | 9.6199999 | 410 |
| 1735342500 | 9.6327 | 0.05 | 0.55 | 9.65 | 9.7126 | 9.61 | 5664 |
| 1735256100 | 9.58 | -0.07 | -0.73 | 9.6199999 | 9.65 | 9.55 | 10008 |
| 1735077840 | 9.65 | 0.06 | 0.63 | 9.6 | 9.65 | 9.56 | 2159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
