RBKB

Rhinebeck Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Rhinebeck Bancorp Inc RBKB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 0.65% 10.87 16:00:04
Open Price Low Price High Price Close Price Prev Close
10.86 10.6863 10.87 10.87 10.80
more quote information »

RBKB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5211.3110.5211.072,8380.353.33%
1 Month10.7611.3110.5210.941,1760.111.02%
3 Months10.7711.3110.501610.761,5520.100.93%
6 Months10.4511.3110.1710.554,3460.424.02%
1 Year6.52513.09766.189.415,6294.3566.59%
3 Years11.7413.09765.9010.138,886-0.87-7.41%
5 Years11.7413.09765.9010.138,886-0.87-7.41%

RBKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 10.87 0.07 0.65% 10.86 10.87 10.6863 1,513
Sep 23 2021 10.80 0.03 0.28% 10.86 10.86 10.78 1,050
Sep 22 2021 10.77 0.09 0.84% 10.85 10.85 10.77 336
Sep 21 2021 10.68 0.00 0.0% 10.70 10.70 10.68 61
Sep 20 2021 10.68 -0.52 -4.64% 11.11 11.11 10.68 2,318
Sep 17 2021 11.20 0.52 4.92% 10.52 11.31 10.52 10,425
Sep 16 2021 10.675 0.05 0.44% 10.605 10.675 10.605 817
Sep 15 2021 10.6281 0.08 0.74% 10.6024 10.6572 10.6024 832
Sep 14 2021 10.55 -0.11 -1.03% 10.55 10.55 10.55 311
Sep 13 2021 10.66 -0.06 -0.56% 10.74 10.74 10.66 751
Sep 10 2021 10.72 0.19 1.8% 10.61 10.76 10.5624 1,041
Sep 09 2021 10.53 -0.14 -1.31% 10.7401 10.7401 10.53 464
Sep 08 2021 10.67 0.00 0.0% 10.68 10.68 10.67 203
Sep 07 2021 10.67 -0.10 -0.93% 10.77 10.77 10.67 670
Sep 03 2021 10.77 0.00 0.0% 10.76 10.77 10.76 3
Sep 02 2021 10.77 0.00 0.0% 10.60 10.77 10.60 104
Sep 01 2021 10.77 0.00 0.0% 10.71 10.77 10.71 43
Aug 31 2021 10.77 0.07 0.65% 10.78 10.78 10.77 2,277
Aug 30 2021 10.70 -0.08 -0.74% 10.78 10.78 10.70 227
Aug 27 2021 10.78 -0.02 -0.19% 10.76 10.78 10.76 403
Aug 26 2021 10.80 0.05 0.47% 10.76 10.80 10.67 3,858
Aug 25 2021 10.75 -0.04 -0.37% 10.77 10.77 10.75 152
See More Historical Prices »


Your Recent History
NASDAQ
RBKB
Rhinebeck ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.