RBKB

Rhinebeck Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.01 0.09% 10.89 16:00:05
Open Price Low Price High Price Close Price Prev Close
10.89 10.76 10.89 10.89 10.88
more quote information »

RBKB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8910.8910.7810.891550.000.0%
1 Month10.5211.3110.5210.981,1900.373.52%
3 Months10.84511.3110.5110.791,4460.0450.41%
6 Months10.5811.3110.1710.573,9780.312.93%
1 Year7.0313.09766.729.575,3253.8654.91%
3 Years11.7413.09765.9010.148,695-0.85-7.24%
5 Years11.7413.09765.9010.148,695-0.85-7.24%

RBKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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:20211016 02:29:42