RBKB

Rhinebeck Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0171 0.16% 10.7827 18:00:17
Open Price Low Price High Price Close Price Prev Close
10.76 10.76 10.7827 10.7827 10.7656
more quote information »

RBKB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.84510.9310.5110.633,219-0.0623-0.57%
1 Month10.7711.0010.501610.641,5990.01270.12%
3 Months10.2611.0010.1710.537,2420.52275.09%
6 Months9.0413.09768.999410.276,4831.7419.28%
1 Year6.5313.09766.188.677,0534.2565.13%
3 Years11.7413.09765.9010.139,323-0.9573-8.15%
5 Years11.7413.09765.9010.139,323-0.9573-8.15%

RBKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 22 2021 10.68 0.00 0.0% 10.59 10.68 10.59 140
Jul 21 2021 10.68 0.02 0.19% 10.68 10.68 10.68 54
Jul 20 2021 10.66 0.06 0.57% 10.70 10.90 10.66 6,282
Jul 19 2021 10.60 0.00 0.0% 10.57 10.60 10.57 1,020
Jul 16 2021 10.60 -0.05 -0.47% 10.65 10.69 10.55 676
Jul 15 2021 10.65 0.00 0.0% 10.51 10.65 10.51 67
Jul 14 2021 10.65 0.00 0.0% 10.66 10.66 10.65 97
Jul 13 2021 10.65 0.00 0.0% 10.67 10.67 10.65 86
Jul 12 2021 10.65 -0.05 -0.47% 10.65 10.65 10.52 302
Jul 09 2021 10.70 0.17 1.61% 10.60 10.70 10.5016 2,836
Jul 08 2021 10.53 0.00 0.0% 10.74 10.74 10.53 213
Jul 07 2021 10.53 0.00 0.0% 10.605 10.605 10.53 102
Jul 06 2021 10.53 -0.24 -2.23% 11.00 11.00 10.53 2,351
Jul 02 2021 10.77 0.00 0.0% 10.77 10.87 10.77 64
Jul 01 2021 10.77 -0.18 -1.64% 10.77 10.77 10.77 2
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 03:01:16