Rhinebeck Bancorp Inc (RBKB) Historical Stock Data
9.58 ↑0.08 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBKB is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.56 | 9.58 | ↑$0.02 (0.17%) | 9.51 | 9.58 | 4.22K |
| 2024-12-19 | 9.60 | 9.50 | ↓$0.10 (-1.04%) | 9.49 | 9.61 | 9K |
| 2024-12-18 | 9.58 | 9.56 | ↓$0.02 (-0.18%) | 9.56 | 9.58 | 3.86K |
| 2024-12-17 | 9.56 | 9.60 | ↑$0.04 (0.41%) | 9.56 | 9.62 | 1.89K |
| 2024-12-16 | 9.48 | 9.56 | ↑$0.08 (0.89%) | 9.48 | 9.64 | 12.20K |
| 2024-12-13 | 9.61 | 9.61 | ↑$0.00 (0.00%) | 9.61 | 9.67 | 5.99K |
| 2024-12-12 | 9.67 | 9.66 | ↓$0.01 (-0.10%) | 9.66 | 9.69 | 4.49K |
| 2024-12-11 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.66 | 9.72 | 3.65K |
| 2024-12-10 | 9.63 | 9.70 | ↑$0.07 (0.68%) | 9.63 | 9.73 | 7.73K |
| 2024-12-09 | 9.60 | 9.74 | ↑$0.14 (1.46%) | 9.33 | 9.80 | 13.66K |
| 2024-12-06 | 9.73 | 9.78 | ↑$0.05 (0.51%) | 9.60 | 9.84 | 10.41K |
| 2024-12-05 | 9.79 | 9.72 | ↓$0.06 (-0.66%) | 9.72 | 9.85 | 1.62K |
| 2024-12-04 | 9.73 | 9.70 | ↓$0.03 (-0.31%) | 9.66 | 9.73 | 2.76K |
| 2024-12-03 | 9.85 | 9.73 | ↓$0.12 (-1.22%) | 9.73 | 9.85 | 13.60K |
| 2024-12-02 | 9.83 | 9.81 | ↓$0.02 (-0.23%) | 9.76 | 9.90 | 5.53K |
| 2024-11-29 | 9.77 | 9.97 | ↑$0.20 (2.05%) | 9.77 | 9.99 | 3.80K |
| 2024-11-27 | 9.86 | 9.81 | ↓$0.05 (-0.47%) | 9.71 | 10.24 | 30.95K |
| 2024-11-26 | 9.80 | 9.84 | ↑$0.04 (0.41%) | 9.80 | 9.84 | 3.67K |
| 2024-11-25 | 9.71 | 9.79 | ↑$0.08 (0.82%) | 9.71 | 9.93 | 5.90K |
| 2024-11-22 | 9.91 | 9.75 | ↓$0.16 (-1.61%) | 9.71 | 9.91 | 4.96K |
| 2024-11-21 | 9.95 | 9.83 | ↓$0.12 (-1.21%) | 9.70 | 9.99 | 13.39K |
| 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 |
Create an account or log in to view more rows.
$RBKB wtf is going on?
$RBKB green shoots
$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