RBKB

Rhinebeck Bancorp Historical Data

RBKB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 10.7675 -0.12 -1.12% 10.89 10.89 10.7675 305
Oct 19 2021 10.89 0.09 0.87% 10.89 10.89 10.89 187
Oct 18 2021 10.7966 -0.09 -0.86% 10.88 10.88 10.7966 256
Oct 15 2021 10.89 0.01 0.09% 10.89 10.89 10.76 329
Oct 14 2021 10.88 -0.01 -0.09% 10.88 10.88 10.88 145
Oct 13 2021 10.89 0.00 0.0% 10.89 10.89 10.78 200
Oct 12 2021 10.89 0.00 0.0% 10.89 10.89 10.87 221
Oct 11 2021 10.89 0.00 0.0% 10.89 10.89 10.89 100
Oct 08 2021 10.89 0.00 0.0% 10.89 10.89 10.89 107
Oct 07 2021 10.89 0.07 0.65% 10.89 10.89 10.89 350
Oct 06 2021 10.82 0.00 0.0% 10.75 10.82 10.75 54
Oct 05 2021 10.82 -0.07 -0.64% 10.89 10.89 10.82 515
Oct 04 2021 10.89 0.10 0.93% 10.85 10.89 10.79 844
Oct 01 2021 10.79 -0.11 -1.01% 10.90 10.90 10.79 198
Sep 30 2021 10.90 0.00 0.0% 10.90 10.90 10.83 689
Sep 29 2021 10.90 0.10 0.93% 10.87 10.90 10.78 609
Sep 28 2021 10.80 0.00 0.0% 10.89 10.89 10.80 184
Sep 27 2021 10.80 -0.07 -0.64% 10.87 10.87 10.68 3,887
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 06 2021 10.77 0.00 +0.00% 10.76 10.77 10.76 0
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
Aug 24 2021 10.79 0.14 1.31% 10.56 10.79 10.56 478
Aug 23 2021 10.65 0.00 0.0% 10.76 10.79 10.65 7,101
Aug 20 2021 10.65 0.00 0.0% 10.79 10.79 10.65 500
Aug 19 2021 10.65 -0.10 -0.93% 10.84 10.84 10.60 3,409
Aug 18 2021 10.75 -0.04 -0.33% 10.77 10.80 10.66 2,835
Aug 17 2021 10.7854 -0.04 -0.36% 10.77 10.7854 10.77 2,267
Aug 16 2021 10.824 -0.05 -0.49% 10.87 10.90 10.824 2,348
Aug 13 2021 10.8775 0.01 0.07% 10.8775 10.90 10.8775 250
Aug 12 2021 10.8701 0.00 0.0% 10.87 10.8701 10.87 795
Aug 11 2021 10.87 0.00 0.0% 10.87 10.87 10.8697 2,154
Aug 10 2021 10.87 0.04 0.37% 10.8166 10.87 10.8166 3,022
Aug 09 2021 10.83 -0.04 -0.37% 10.83 10.85 10.83 109
Aug 06 2021 10.87 0.06 0.54% 10.87 10.87 10.87 136
Aug 05 2021 10.8117 0.00 0.02% 10.82 10.82 10.8117 1,037
Aug 04 2021 10.81 0.00 0.0% 10.91 10.91 10.81 60
Aug 03 2021 10.81 0.04 0.37% 10.82 10.82 10.81 1,651
Aug 02 2021 10.77 -0.01 -0.12% 10.93 10.93 10.77 1,663
Jul 30 2021 10.7827 0.02 0.16% 10.76 10.7827 10.76 3,457
Jul 29 2021 10.7656 0.07 0.61% 10.65 10.7656 10.65 1,665
Jul 28 2021 10.70 0.14 1.33% 10.899 10.899 10.70 2,526
Jul 27 2021 10.56 -0.03 -0.27% 10.58 10.785 10.51 3,061
Jul 26 2021 10.5885 -0.06 -0.58% 10.745 10.93 10.5101 4,936
Jul 23 2021 10.65 -0.03 -0.28% 10.845 10.85 10.65 3,908


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.