RBKB

Rhinebeck Bancorp Historical Data

RBKB Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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 05 2021 10.77 0.00 +0.00% 10.77 10.87 10.77 0
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
Jun 30 2021 10.95 0.04 0.41% 10.85 10.99 10.85 2,188
Jun 29 2021 10.905 0.19 1.82% 10.905 10.905 10.905 242
Jun 28 2021 10.71 0.20 1.9% 10.67 10.71 10.67 620
Jun 25 2021 10.51 -0.20 -1.87% 10.72 10.80 10.51 24,768
Jun 24 2021 10.71 0.00 0.0% 10.72 10.78 10.71 417
Jun 23 2021 10.71 0.00 0.0% 10.71 10.71 10.71 101
Jun 22 2021 10.71 -0.07 -0.65% 10.86 10.90 10.71 763
Jun 21 2021 10.7802 -0.01 -0.09% 10.70 10.7802 10.70 522
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:20210917 16:58:45