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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 6.79 0.00 0.00 0.00 6.79 16:00:01
more quote information »

RBKB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.696.986.506.595,9270.101.49%
1 Month6.626.986.506.615,9590.172.57%
3 Months7.077.516.506.704,798-0.28-3.96%
6 Months11.0511.255.907.636,232-4.26-38.55%
1 Year10.9011.445.909.095,751-4.11-37.71%
3 Years11.7412.305.9010.7110,697-4.95-42.16%
5 Years11.7412.305.9010.7110,697-4.95-42.16%

RBKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 6.62 -0.01 -0.15% 6.64 6.79 6.62 2,568
Aug 11 2020 6.63 -0.12 -1.78% 6.57 6.98 6.57 7,992
Aug 10 2020 6.75 0.16 2.43% 6.51 6.75 6.51 900
Aug 07 2020 6.59 0.05 0.76% 6.548 6.60 6.50 9,567
Aug 06 2020 6.54 -0.29 -4.25% 6.69 6.754 6.525 8,608
Aug 05 2020 6.83 0.22 3.33% 6.68 6.96 6.68 3,208
Aug 04 2020 6.61 -0.08 -1.2% 6.64 6.64 6.55 3,309
Aug 03 2020 6.69 0.02 0.3% 6.69 6.69 6.56 11,901
Jul 31 2020 6.67 0.14 2.14% 6.6792 6.69 6.64 4,768
Jul 30 2020 6.53 0.00 -0.04% 6.53 6.53 6.53 47
Jul 29 2020 6.5324 0.00 0.04% 6.60 6.60 6.51 1,069
Jul 28 2020 6.53 0.00 0.0% 6.53 6.53 6.53 0
Jul 27 2020 6.53 -0.03 -0.38% 6.5315 6.57 6.53 303
Jul 24 2020 6.5551 0.02 0.23% 6.5981 6.6382 6.52 2,508
Jul 23 2020 6.54 -0.06 -0.91% 6.54 6.54 6.54 176
Jul 22 2020 6.60 0.00 0.0% 6.60 6.60 6.60 0
Jul 21 2020 6.60 0.02 0.3% 6.58 6.60 6.56 10,554
Jul 20 2020 6.58 0.04 0.67% 6.60 6.60 6.52 5,468
Jul 17 2020 6.5359 -0.06 -0.97% 6.60 6.60 6.52 10,974
Jul 16 2020 6.60 -0.01 -0.15% 6.62 6.62 6.51 23,349
Jul 15 2020 6.61 0.03 0.46% 6.64 6.75 6.60 8,782
Jul 14 2020 6.58 -0.02 -0.3% 6.51 6.58 6.51 210
Jul 13 2020 6.60 -0.03 -0.38% 6.53 6.60 6.53 1,005
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.

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

P: V: D:20200813 20:38:51