Rhinebeck Bancorp Inc (RBKB) Historical Stock Data
7.61 ↑0.03 (0.44%)
As of April 25, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, RBKB is up 0.49% a day on average. There have been 20 days where Rhinebeck Bancorp Inc closed green and 10 days where RBKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.65 | 7.61 | ↓$0.04 (-0.52%) | 7.61 | 7.65 | 1.60K |
| 2024-04-25 | 7.51 | 7.58 | ↑$0.07 (0.89%) | 7.51 | 7.58 | 0.96K |
| 2024-04-24 | 7.64 | 7.64 | ↑$0.00 (0.00%) | 7.64 | 7.64 | 11 |
| 2024-04-23 | 7.62 | 7.64 | ↑$0.02 (0.33%) | 7.53 | 7.70 | 1.71K |
| 2024-04-22 | 7.50 | 7.71 | ↑$0.21 (2.80%) | 7.50 | 7.88 | 2.83K |
| 2024-04-19 | 7.53 | 7.49 | ↓$0.04 (-0.58%) | 7.37 | 7.60 | 8.83K |
| 2024-04-18 | 7.54 | 7.70 | ↑$0.16 (2.12%) | 7.51 | 7.73 | 2.24K |
| 2024-04-17 | 7.55 | 7.72 | ↑$0.17 (2.25%) | 7.55 | 7.72 | 311 |
| 2024-04-16 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.65 | 7.74 | 214 |
| 2024-04-15 | 7.74 | 7.74 | ↑$0.00 (0.00%) | 7.74 | 7.74 | 321 |
| 2024-04-12 | 7.66 | 7.75 | ↑$0.09 (1.17%) | 7.66 | 7.79 | 1.25K |
| 2024-04-11 | 7.64 | 7.80 | ↑$0.16 (2.09%) | 7.61 | 7.90 | 2.96K |
| 2024-04-10 | 7.75 | 7.80 | ↑$0.05 (0.65%) | 7.75 | 7.99 | 0.97K |
| 2024-04-09 | 7.87 | 7.90 | ↑$0.03 (0.38%) | 7.77 | 8.00 | 4.22K |
| 2024-04-08 | 8.03 | 8.03 | ↑$0.00 (0.00%) | 8.03 | 8.03 | 318 |
| 2024-04-05 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.90 | 8.00 | 6.81K |
| 2024-04-04 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.84 | 7.99 | 3.76K |
| 2024-04-03 | 7.98 | 8.01 | ↑$0.03 (0.38%) | 7.95 | 8.11 | 3.26K |
| 2024-04-02 | 8.02 | 8.00 | ↓$0.02 (-0.25%) | 7.86 | 8.38 | 5.46K |
| 2024-04-01 | 8.11 | 8.23 | ↑$0.12 (1.48%) | 8.11 | 8.45 | 11.19K |
| 2024-03-28 | 8.55 | 8.45 | ↓$0.10 (-1.17%) | 8.45 | 8.55 | 267 |
| 2024-03-27 | 8.55 | 8.39 | ↓$0.16 (-1.90%) | 8.39 | 8.55 | 745 |
| 2024-03-26 | 8.45 | 8.36 | ↓$0.09 (-1.06%) | 8.30 | 8.45 | 14.24K |
| 2024-03-25 | 7.98 | 8.45 | ↑$0.47 (5.89%) | 7.75 | 8.65 | 15.33K |
| 2024-03-22 | 7.77 | 7.98 | ↑$0.21 (2.70%) | 7.76 | 7.99 | 4.73K |
| 2024-03-21 | 8.10 | 7.90 | ↓$0.20 (-2.47%) | 7.85 | 8.16 | 17.13K |
| 2024-03-20 | 8.06 | 8.19 | ↑$0.13 (1.61%) | 8.06 | 8.30 | 1.65K |
| 2024-03-19 | 8.09 | 8.06 | ↓$0.03 (-0.37%) | 8.06 | 8.32 | 5.80K |
| 2024-03-18 | 8.36 | 8.16 | ↓$0.20 (-2.39%) | 8.16 | 8.36 | 1.81K |
| 2024-03-15 | 8.37 | 8.30 | ↓$0.07 (-0.84%) | 8.18 | 8.37 | 1.68K |
Create an account or log in to view more rows.
$RBKB wow! I sold too early
$RBKB keep it going
$RBKB what’s gonna happen now
$RBKB Not Selling
Hodling for thousands!
$RBKB Here we go!!!
$RBKB Not another do nothing day
$RBKB man this will be good in coming weeks
$RBKB must buyyy
$RBKB wtf?
$RBKB Bears go home!