Rhinebeck Bancorp Inc (RBKB) Historical Stock Data
8.49 ↑0.10 (1.22%)
As of March 25, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, RBKB is up 0.28% a day on average. There have been 18 days where Rhinebeck Bancorp Inc closed green and 12 days where RBKB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.38 | 8.38 | 334 |
2024-03-13 | 8.40 | 8.35 | ↓$0.05 (-0.60%) | 8.26 | 8.40 | 6.14K |
2024-03-12 | 8.37 | 8.40 | ↑$0.03 (0.36%) | 8.37 | 8.40 | 0.94K |
2024-03-11 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 397 |
2024-03-08 | 8.35 | 8.45 | ↑$0.10 (1.20%) | 8.35 | 8.49 | 3.60K |
2024-03-07 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 634 |
2024-03-06 | 8.25 | 8.50 | ↑$0.25 (3.00%) | 8.25 | 8.94 | 2.94K |
2024-03-05 | 8.40 | 8.21 | ↓$0.19 (-2.26%) | 8.06 | 8.48 | 95.22K |
2024-03-04 | 8.40 | 8.28 | ↓$0.12 (-1.43%) | 8.28 | 8.50 | 2.94K |
2024-03-01 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.47 | 8.47 | 2.56K |
2024-02-29 | 8.60 | 8.47 | ↓$0.13 (-1.51%) | 8.47 | 8.60 | 1.13K |
2024-02-28 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 58 |
2024-02-27 | 8.51 | 8.50 | ↓$0.01 (-0.12%) | 8.50 | 8.51 | 889 |
2024-02-26 | 8.40 | 8.58 | ↑$0.18 (2.10%) | 8.40 | 8.58 | 1.45K |
2024-02-23 | 8.44 | 8.53 | ↑$0.09 (1.03%) | 8.40 | 8.54 | 2.86K |
2024-02-22 | 8.69 | 8.69 | ↑$0.00 (0.00%) | 8.69 | 8.69 | 170 |
2024-02-21 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 4.88K |
2024-02-20 | 8.41 | 8.70 | ↑$0.29 (3.45%) | 8.40 | 8.79 | 3.64K |
2024-02-16 | 8.51 | 8.70 | ↑$0.19 (2.23%) | 8.51 | 8.77 | 2.17K |
2024-02-15 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 2.93K |
2024-02-14 | 8.75 | 8.74 | ↓$0.01 (-0.11%) | 8.73 | 8.75 | 2.52K |
Create an account or log in to view more rows.
$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!
$RBKB we need more volume
$RBKB the trend is your friend
until the end.