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.

DateOpenCloseChangeLowHighVolume
2024-03-278.558.39↓$0.16 (-1.90%)8.398.55745
2024-03-268.458.36↓$0.09 (-1.06%)8.308.4514.24K
2024-03-257.988.45↑$0.47 (5.89%)7.758.6515.33K
2024-03-227.777.98↑$0.21 (2.70%)7.767.994.73K
2024-03-218.107.90↓$0.20 (-2.47%)7.858.1617.13K
2024-03-208.068.19↑$0.13 (1.61%)8.068.301.65K
2024-03-198.098.06↓$0.03 (-0.37%)8.068.325.80K
2024-03-188.368.16↓$0.20 (-2.39%)8.168.361.81K
2024-03-158.378.30↓$0.07 (-0.84%)8.188.371.68K
2024-03-148.388.38↑$0.00 (0.00%)8.388.38334
2024-03-138.408.35↓$0.05 (-0.60%)8.268.406.14K
2024-03-128.378.40↑$0.03 (0.36%)8.378.400.94K
2024-03-118.508.50↑$0.00 (0.00%)8.508.50397
2024-03-088.358.45↑$0.10 (1.20%)8.358.493.60K
2024-03-078.508.50↑$0.00 (0.00%)8.508.50634
2024-03-068.258.50↑$0.25 (3.00%)8.258.942.94K
2024-03-058.408.21↓$0.19 (-2.26%)8.068.4895.22K
2024-03-048.408.28↓$0.12 (-1.43%)8.288.502.94K
2024-03-018.478.47↑$0.00 (0.00%)8.478.472.56K
2024-02-298.608.47↓$0.13 (-1.51%)8.478.601.13K
2024-02-288.508.50↑$0.00 (0.00%)8.508.5058
2024-02-278.518.50↓$0.01 (-0.12%)8.508.51889
2024-02-268.408.58↑$0.18 (2.10%)8.408.581.45K
2024-02-238.448.53↑$0.09 (1.03%)8.408.542.86K
2024-02-228.698.69↑$0.00 (0.00%)8.698.69170
2024-02-218.758.75↑$0.00 (0.00%)8.758.754.88K
2024-02-208.418.70↑$0.29 (3.45%)8.408.793.64K
2024-02-168.518.70↑$0.19 (2.23%)8.518.772.17K
2024-02-158.758.75↑$0.00 (0.00%)8.758.752.93K
2024-02-148.758.74↓$0.01 (-0.11%)8.738.752.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$RBKB man this will be good in coming weeks

0 Like Report
kairaae

$RBKB the trend is your friend
until the end.

0 Like Report