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
0.00 0.0% 6.875 09:34:52
Close Price Low Price High Price Open Price Previous Close
6.875
more quote information »

RBKB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.037.036.736.942,465-0.155-2.2%
1 Month6.5257.196.186.784,5700.355.36%
3 Months6.537.196.186.618,8990.3455.28%
6 Months6.167.856.106.686,4890.71511.61%
1 Year10.534211.445.908.256,803-3.66-34.74%
3 Years11.7412.305.9010.2910,579-4.87-41.44%
5 Years11.7412.305.9010.2910,579-4.87-41.44%

RBKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 6.875 -0.06 -0.79% 7.00 7.00 6.86 2,242
Oct 20 2020 6.93 0.00 0.0% 6.93 6.93 6.93 0
Oct 19 2020 6.93 0.00 0.0% 6.95 6.95 6.93 8
Oct 16 2020 6.93 -0.07 -1.0% 6.73 7.00 6.73 5,096
Oct 15 2020 6.9999 -0.06 -0.78% 7.03 7.03 6.855 2,514
Oct 14 2020 7.055 0.00 0.07% 7.05 7.10 7.0412 4,157
Oct 13 2020 7.05 0.05 0.71% 7.00 7.05 7.00 2,004
Oct 12 2020 7.00 0.01 0.11% 7.07 7.08 7.00 2,716
Oct 09 2020 6.9926 0.15 2.23% 6.91 7.06 6.91 1,726
Oct 08 2020 6.8401 -0.26 -3.66% 6.86 6.98 6.8101 3,344
Oct 07 2020 7.10 0.45 6.77% 6.50 7.19 6.50 29,362
Oct 06 2020 6.65 0.18 2.78% 6.50 6.66 6.50 896
Oct 05 2020 6.47 -0.14 -2.12% 6.46 6.5749 6.4501 2,770
Oct 02 2020 6.61 0.15 2.32% 6.56 6.65 6.36 4,994
Oct 01 2020 6.46 0.14 2.22% 6.41 6.6071 6.21 1,971
Sep 30 2020 6.32 0.00 0.0% 6.32 6.4699 6.32 7,082
Sep 29 2020 6.32 -0.13 -2.02% 6.32 6.32 6.30 175
Sep 28 2020 6.45 0.10 1.57% 6.37 6.495 6.35 7,924
Sep 25 2020 6.35 0.03 0.47% 6.34 6.4116 6.18 3,249
Sep 24 2020 6.32 -0.03 -0.47% 6.525 6.525 6.32 4,172
Sep 23 2020 6.35 -0.26 -3.93% 6.52 6.65 6.35 9,437
Sep 22 2020 6.61 0.08 1.23% 6.54 6.60 6.54 6,106
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:20201022 15:20:20