Rhinebeck Bancorp Inc (RBKB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.48148148148 | 8.1 | 8.38 | 8.02 | 3911 | 8.18484684 | CS |
| 4 | 0.16 | 1.98511166253 | 8.06 | 8.44 | 7.77 | 6445 | 8.14735625 | CS |
| 12 | 0.3 | 3.78787878788 | 7.92 | 8.9 | 7.3 | 4897 | 8.20704177 | CS |
| 26 | 0.16 | 1.98511166253 | 8.06 | 8.9 | 7.3 | 4441 | 8.07767988 | CS |
| 52 | 1.39 | 20.3513909224 | 6.83 | 9.505 | 6.1 | 6793 | 7.78585035 | CS |
| 156 | -2.89 | -26.0126012601 | 11.11 | 11.69 | 6.06 | 5212 | 8.41401142 | CS |
| 260 | -2.3478 | -22.2165445977 | 10.5678 | 13.0976 | 5.9 | 5604 | 8.61541188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 8.2 | 0 | 0.00 | 8.2 | 8.21 | 8.2 | 1447 |
| 1726698900 | 8.2 | 0.04 | 0.49 | 8.24 | 8.38 | 8.18 | 1874 |
| 1726612500 | 8.16 | -0.02 | -0.24 | 8.16 | 8.34 | 8.16 | 5024 |
| 1726526100 | 8.18 | -0.02 | -0.24 | 8.21 | 8.3753 | 8.18 | 4768 |
| 1726266900 | 8.2 | 0.04 | 0.49 | 8.1 | 8.302 | 8.02 | 6442 |
| 1726180500 | 8.16 | 0.04 | 0.49 | 8.1 | 8.38 | 8.1 | 7202 |
| 1726094100 | 8.1199999 | -0.02 | -0.25 | 8.07 | 8.3 | 8.0502 | 4208 |
| 1726007700 | 8.14 | 0.08 | 0.99 | 8.07 | 8.2 | 8.02 | 1134 |
| 1725921300 | 8.06 | -0.01 | -0.15 | 8.1 | 8.22 | 7.96 | 21606 |
| 1725662100 | 8.0722 | 0.02 | 0.28 | 8.08 | 8.44 | 8.01 | 10507 |
| 1725575700 | 8.05 | -0.28 | -3.36 | 8.2049 | 8.44 | 8.05 | 12046 |
| 1725489300 | 8.33 | 0.24 | 2.97 | 8.09 | 8.35 | 8.08 | 12441 |
| 1725402900 | 8.09 | -0.22 | -2.65 | 8.22 | 8.3 | 7.97 | 6701 |
| 1725057300 | 8.31 | 0.31 | 3.88 | 8.1662 | 8.31 | 7.95 | 4783 |
| 1724970900 | 8 | 0 | 0.00 | 8 | 8 | 7.77 | 546 |
| 1724884500 | 8 | -0.05 | -0.62 | 8 | 8 | 7.86 | 4885 |
| 1724798100 | 8.05 | -0.17 | -2.07 | 7.97 | 8.1295 | 7.93 | 2086 |
| 1724711700 | 8.22 | -0.13 | -1.56 | 8.26 | 8.35 | 7.99 | 12441 |
| 1724452500 | 8.35 | 0.15 | 1.83 | 8.06 | 8.35 | 8.06 | 2726 |
| 1724366100 | 8.2 | 0.01 | 0.12 | 8.14 | 8.2899999 | 8.0417 | 3879 |
| 1724279700 | 8.19 | 0 | 0.00 | 8.2 | 8.525 | 8.06 | 10284 |
| 1724193300 | 8.19 | 0.17 | 2.18 | 7.99 | 8.2899999 | 7.88 | 14657 |
| 1724106900 | 8.015 | 0.14 | 1.71 | 7.88 | 8.14 | 7.88 | 1746 |
| 1723847700 | 7.88 | -0.22 | -2.72 | 7.97 | 8.26 | 7.66 | 14882 |
| 1723761300 | 8.1 | -0.21 | -2.53 | 8.06 | 8.27 | 7.84 | 8883 |
| 1723674900 | 8.31 | 0.01 | 0.12 | 8.13 | 8.31 | 7.76 | 7368 |
| 1723588500 | 8.3001 | 0.01 | 0.12 | 8.11 | 8.36 | 8.1 | 6758 |
| 1723502100 | 8.2899999 | -0.16 | -1.89 | 8.64 | 8.64 | 7.71 | 8053 |
| 1723242900 | 8.45 | 0 | 0.00 | 8.47 | 8.47 | 8.45 | 151 |
| 1723156500 | 8.45 | -0.18 | -2.09 | 8.9 | 8.9 | 7.3 | 24975 |
| 1723070100 | 8.63 | 0.33 | 3.98 | 8.11 | 8.63 | 8.01 | 5687 |
| 1722983700 | 8.3 | -0.17 | -2.01 | 8.41 | 8.4834 | 7.9392 | 7704 |
| 1722897300 | 8.47 | -0.02 | -0.24 | 8.27 | 8.5 | 7.81 | 1267 |
| 1722638100 | 8.49 | 0 | 0.00 | 8.32 | 8.49 | 8.32 | 160 |
| 1722551700 | 8.49 | -0.02 | -0.24 | 8.49 | 8.49 | 8.45 | 456 |
| 1722465300 | 8.51 | 0.01 | 0.12 | 8.48 | 8.59 | 8.48 | 550 |
| 1722378900 | 8.5 | -0.05 | -0.58 | 8.6 | 8.6 | 8.5 | 576 |
| 1722292500 | 8.55 | -0.09 | -1.04 | 8.6199999 | 8.63 | 8.32 | 2764 |
| 1722033300 | 8.64 | -0.22 | -2.48 | 8.74 | 8.74 | 8.42 | 6152 |
| 1721946900 | 8.86 | 0.14 | 1.61 | 8.55 | 8.86 | 8.32 | 2318 |
| 1721860500 | 8.72 | 0.17 | 2.01 | 8.59 | 8.84 | 8.59 | 2270 |
| 1721774100 | 8.5486 | 0.2 | 2.38 | 8.34 | 8.5486 | 8.2899999 | 4770 |
| 1721687700 | 8.35 | -0.03 | -0.36 | 8.48 | 8.48 | 8.26 | 775 |
| 1721428500 | 8.38 | -0.01 | -0.12 | 8.47 | 8.47 | 8.38 | 548 |
| 1721342100 | 8.39 | 0.04 | 0.48 | 8.4789 | 8.48 | 8.27 | 1004 |
| 1721255700 | 8.35 | -0.02 | -0.24 | 8.48 | 8.48 | 8.35 | 1506 |
| 1721169300 | 8.3699999 | 0.27 | 3.33 | 8.25 | 8.38 | 8.25 | 2311 |
| 1721082900 | 8.1 | 0.24 | 3.05 | 7.85 | 8.15 | 7.85 | 3697 |
| 1720823700 | 7.86 | 0 | 0.00 | 7.66 | 7.86 | 7.66 | 51 |
| 1720737300 | 7.86 | -0.03 | -0.38 | 7.7 | 7.98 | 7.52 | 11040 |
| 1720650900 | 7.89 | -0.05 | -0.63 | 7.82 | 7.89 | 7.82 | 181 |
| 1720564500 | 7.94 | 0.02 | 0.25 | 7.92 | 7.94 | 7.92 | 541 |
| 1720478100 | 7.92 | 0 | 0.00 | 7.9 | 7.92 | 7.9 | 161 |
| 1720218900 | 7.92 | 0.24 | 3.13 | 7.9 | 7.9399 | 7.65 | 3963 |
| 1720040640 | 7.68 | -0.17 | -2.17 | 7.7 | 7.7 | 7.68 | 62 |
| 1719959700 | 7.85 | -0.04 | -0.51 | 7.65 | 7.92 | 7.65 | 382 |
| 1719873300 | 7.8899 | -0.03 | -0.38 | 7.63 | 7.8899 | 7.63 | 803 |
| 1719614100 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1719527700 | 7.92 | 0.02 | 0.25 | 7.89 | 7.94 | 7.88 | 984 |
| 1719441300 | 7.9 | 0.02 | 0.25 | 7.9299 | 7.94 | 7.74 | 11849 |
| 1719354900 | 7.88 | -0.07 | -0.88 | 7.81 | 7.97 | 7.51 | 503 |
| 1719268500 | 7.95 | -0.04 | -0.50 | 7.44 | 7.97 | 7.42 | 17104 |
| 1719009300 | 7.99 | 0.42 | 5.55 | 7.53 | 8 | 7.36 | 14645 |
| 1718922900 | 7.57 | -0.04 | -0.53 | 7.57 | 7.61 | 7.57 | 3892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
