Rhinebeck Bancorp Inc (RBKB) Historical Stock Data
9.75 ↓0.05 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBKB is down -0.36% a day on average. There have been 13 days where Rhinebeck Bancorp Inc closed green and 17 days where RBKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.63 | 9.75 | ↑$0.12 (1.25%) | 9.62 | 9.80 | 6.80K |
| 2024-11-19 | 9.89 | 9.80 | ↓$0.09 (-0.91%) | 9.66 | 9.89 | 10.85K |
| 2024-11-18 | 9.65 | 9.76 | ↑$0.11 (1.14%) | 9.65 | 9.87 | 6.35K |
| 2024-11-15 | 9.70 | 9.63 | ↓$0.07 (-0.69%) | 9.60 | 9.70 | 3.83K |
| 2024-11-14 | 9.60 | 9.63 | ↑$0.03 (0.35%) | 9.46 | 9.66 | 1.48K |
| 2024-11-13 | 9.52 | 9.65 | ↑$0.14 (1.42%) | 9.52 | 9.66 | 5.37K |
| 2024-11-12 | 9.59 | 9.59 | ↑$0.00 (0.00%) | 9.59 | 9.59 | 339 |
| 2024-11-11 | 9.41 | 9.52 | ↑$0.11 (1.17%) | 9.36 | 9.74 | 9.64K |
| 2024-11-08 | 9.31 | 9.35 | ↑$0.04 (0.40%) | 9.30 | 9.39 | 9.68K |
| 2024-11-07 | 9.32 | 9.30 | ↓$0.02 (-0.21%) | 9.29 | 9.45 | 12.46K |
| 2024-11-06 | 9.47 | 9.31 | ↓$0.16 (-1.70%) | 9.22 | 9.50 | 4.74K |
| 2024-11-05 | 9.12 | 9.16 | ↑$0.04 (0.44%) | 9.11 | 9.17 | 2.63K |
| 2024-11-04 | 9.30 | 9.25 | ↓$0.05 (-0.54%) | 9.06 | 9.49 | 16.01K |
| 2024-11-01 | 9.47 | 9.06 | ↓$0.41 (-4.31%) | 9.02 | 9.47 | 11.60K |
| 2024-10-31 | 9.13 | 9.16 | ↑$0.03 (0.33%) | 9.05 | 9.45 | 14.79K |
| 2024-10-30 | 9.32 | 9.11 | ↓$0.21 (-2.25%) | 9.11 | 9.50 | 3.90K |
| 2024-10-29 | 8.87 | 9.09 | ↑$0.22 (2.48%) | 8.87 | 9.25 | 8.95K |
| 2024-10-28 | 8.92 | 8.99 | ↑$0.07 (0.74%) | 8.92 | 8.99 | 1.04K |
| 2024-10-25 | 9.01 | 8.81 | ↓$0.20 (-2.22%) | 8.81 | 9.01 | 6.55K |
| 2024-10-24 | 8.91 | 8.90 | ↓$0.01 (-0.11%) | 8.81 | 9.22 | 9.80K |
| 2024-10-23 | 9.00 | 8.93 | ↓$0.07 (-0.78%) | 8.91 | 9.35 | 15.28K |
| 2024-10-22 | 9.10 | 9.00 | ↓$0.10 (-1.10%) | 9.00 | 9.19 | 4.86K |
| 2024-10-21 | 9.22 | 9.10 | ↓$0.12 (-1.30%) | 9.10 | 9.23 | 6.50K |
| 2024-10-18 | 9.30 | 9.29 | ↓$0.01 (-0.11%) | 9.20 | 9.30 | 0.95K |
| 2024-10-17 | 9.35 | 9.15 | ↓$0.20 (-2.15%) | 9.14 | 9.40 | 16.92K |
| 2024-10-16 | 9.48 | 9.40 | ↓$0.08 (-0.84%) | 9.36 | 9.48 | 6.13K |
| 2024-10-15 | 9.31 | 9.50 | ↑$0.19 (2.04%) | 9.30 | 9.50 | 1.02K |
| 2024-10-14 | 9.42 | 9.32 | ↓$0.10 (-1.06%) | 9.32 | 9.50 | 4.01K |
| 2024-10-11 | 9.72 | 9.49 | ↓$0.23 (-2.37%) | 9.44 | 9.81 | 10.11K |
| 2024-10-09 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.51 | 9.51 | 49 |
Create an account or log in to view more rows.
$RBKB buy
$RBKB hot trash
$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