Rhinebeck Bancorp Inc. Common Stockのデータ

Rhinebeck Bancorp Inc. Common Stockの基本情報

名前 Rhinebeck Bancorp Inc. Common Stock
ティッカー RBKB
国 United States
上場年 2019.0
セクター Finance

Rhinebeck Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.67 9.49 9.49 9.65 4800.0 9.65
2021-02-12 9.47 9.35 9.38 9.47 3600.0 9.47
2021-02-11 9.49 9.34 9.49 9.38 6600.0 9.38
2021-02-10 9.25 9.23 9.23 9.25 1900.0 9.25
2021-02-09 9.37 9.37 9.37 9.37 0.0 9.37
2021-02-08 9.37 9.37 9.37 9.37 500.0 9.37
2021-02-05 9.44 9.21 9.44 9.21 1600.0 9.21
2021-02-04 10.0 9.05 9.05 9.29 44000.0 9.29
2021-02-03 9.0 9.0 9.0 9.0 200.0 9.0
2021-02-02 9.04 9.0 9.04 9.0 17500.0 9.0
2021-02-01 9.02 9.0 9.02 9.0 500.0 9.0
2021-01-29 9.02 8.59 8.6 9.02 1200.0 9.02
2021-01-28 9.05 8.98 9.05 9.05 17300.0 9.05
2021-01-27 9.02 8.85 9.0 8.95 8900.0 8.95
2021-01-26 9.13 9.02 9.06 9.02 6600.0 9.02
2021-01-25 9.1 9.0 9.1 9.05 6700.0 9.05
2021-01-22 9.25 8.93 9.0 9.0 6600.0 9.0
2021-01-21 9.33 8.85 8.99 9.0 8200.0 9.0
2021-01-20 9.25 8.94 9.25 9.0 6700.0 9.0
2021-01-19 9.34 8.86 9.15 9.13 1400.0 9.13
2021-01-15 9.01 8.98 8.98 9.01 800.0 9.01
2021-01-14 9.32 9.32 9.32 9.32 900.0 9.32
2021-01-13 9.29 9.21 9.28 9.21 1400.0 9.21
2021-01-12 9.32 8.74 8.74 9.32 19200.0 9.32
2021-01-11 8.84 8.81 8.81 8.84 600.0 8.84
2021-01-08 8.88 8.72 8.78 8.88 1500.0 8.88
2021-01-07 8.9 8.61 8.9 8.61 1700.0 8.61
2021-01-06 8.9 8.66 8.7 8.85 28900.0 8.85
2021-01-05 8.8 8.6 8.6 8.8 1700.0 8.8
2021-01-04 8.52 8.5 8.52 8.5 15100.0 8.5
2020-12-31 8.6 8.52 8.55 8.55 32300.0 8.55
2020-12-30 8.53 8.42 8.48 8.53 13100.0 8.53
2020-12-29 8.57 8.46 8.55 8.57 12600.0 8.57
2020-12-28 8.62 8.4 8.58 8.53 30200.0 8.53
2020-12-24 8.45 8.45 8.45 8.45 0.0 8.45
2020-12-23 8.65 8.45 8.51 8.45 1600.0 8.45
2020-12-22 8.7 8.51 8.7 8.58 23100.0 8.58
2020-12-21 8.8 8.4 8.8 8.42 2800.0 8.42
2020-12-18 8.75 8.5 8.75 8.5 5400.0 8.5
2020-12-17 8.75 8.74 8.75 8.75 900.0 8.75
2020-12-16 8.96 8.5 8.96 8.5 700.0 8.5
2020-12-15 8.85 8.4 8.85 8.4 600.0 8.4
2020-12-14 8.71 8.71 8.71 8.71 500.0 8.71
2020-12-11 8.4 8.4 8.4 8.4 0.0 8.4
2020-12-10 8.81 8.4 8.81 8.4 1100.0 8.4
2020-12-09 8.89 8.53 8.53 8.53 2000.0 8.53
2020-12-08 8.77 8.48 8.48 8.77 800.0 8.77
2020-12-07 8.8 8.4 8.8 8.4 1900.0 8.4
2020-12-04 9.0 8.35 8.39 9.0 10300.0 9.0
2020-12-03 8.9 8.2 8.2 8.49 4700.0 8.49
2020-12-02 8.77 8.77 8.77 8.77 0.0 8.77
2020-12-01 8.9 8.77 8.9 8.77 800.0 8.77
2020-11-30 9.27 8.66 9.15 9.02 3800.0 9.02
2020-11-27 8.62 8.51 8.55 8.53 800.0 8.53
2020-11-25 8.23 7.87 7.87 8.2 7700.0 8.2
2020-11-24 7.9 7.74 7.8 7.9 16300.0 7.9
2020-11-23 7.8 7.66 7.8 7.72 19700.0 7.72
2020-11-20 7.77 7.77 7.77 7.77 400.0 7.77
2020-11-19 7.74 7.74 7.74 7.74 0.0 7.74
2020-11-18 7.75 7.63 7.63 7.74 1200.0 7.74
2020-11-17 7.77 7.76 7.77 7.76 700.0 7.76
2020-11-16 7.75 7.75 7.75 7.75 600.0 7.75
2020-11-13 7.66 7.38 7.38 7.66 5100.0 7.66
2020-11-12 7.11 7.08 7.11 7.11 600.0 7.11
2020-11-11 7.59 7.34 7.34 7.42 1500.0 7.42
2020-11-10 7.39 7.33 7.39 7.33 1100.0 7.33
2020-11-09 7.51 7.15 7.25 7.2 3200.0 7.2
2020-11-06 7.04 7.01 7.02 7.04 2300.0 7.04
2020-11-05 7.1 7.06 7.06 7.1 3300.0 7.1
2020-11-04 7.13 7.0 7.0 7.09 2300.0 7.09
2020-11-03 7.0 6.95 6.99 7.0 5600.0 7.0
2020-11-02 6.9 6.77 6.8 6.9 13000.0 6.9
2020-10-30 6.92 6.72 6.82 6.72 28600.0 6.72
2020-10-29 7.0 6.8 6.8 6.91 23700.0 6.91
2020-10-28 6.76 6.74 6.75 6.76 11200.0 6.76
2020-10-27 6.82 6.74 6.75 6.8 4800.0 6.8
2020-10-26 7.0 6.89 6.89 7.0 5100.0 7.0
2020-10-23 6.99 6.99 6.99 6.99 1500.0 6.99
2020-10-22 7.0 6.86 6.87 6.86 9600.0 6.86
2020-10-21 7.0 6.86 7.0 6.88 2200.0 6.88
2020-10-20 6.93 6.93 6.93 6.93 0.0 6.93
2020-10-19 6.93 6.93 6.93 6.93 100.0 6.93
2020-10-16 7.0 6.73 6.73 6.93 5100.0 6.93
2020-10-15 7.0 6.86 7.0 7.0 2500.0 7.0
2020-10-14 7.1 7.04 7.05 7.05 4200.0 7.05
2020-10-13 7.05 7.0 7.0 7.05 2000.0 7.05
2020-10-12 7.08 7.0 7.07 7.0 2800.0 7.0
2020-10-09 7.06 6.91 6.95 6.99 1700.0 6.99
2020-10-08 6.98 6.81 6.86 6.84 3300.0 6.84
2020-10-07 7.19 6.56 6.62 7.1 29400.0 7.1
2020-10-06 6.66 6.5 6.5 6.51 900.0 6.51
2020-10-05 6.57 6.45 6.45 6.47 2800.0 6.47
2020-10-02 6.65 6.36 6.36 6.43 5000.0 6.43
2020-10-01 6.61 6.32 6.41 6.61 2000.0 6.61
2020-09-30 6.47 6.32 6.41 6.32 7100.0 6.32
2020-09-29 6.37 6.37 6.37 6.37 0.0 6.37
2020-09-28 6.49 6.35 6.37 6.37 7900.0 6.37
2020-09-25 6.41 6.32 6.34 6.35 3200.0 6.35
2020-09-24 6.53 6.32 6.53 6.32 4200.0 6.32
2020-09-23 6.65 6.35 6.52 6.36 9400.0 6.36
2020-09-22 6.6 6.55 6.55 6.56 6100.0 6.56
2020-09-21 6.64 6.52 6.64 6.57 7700.0 6.57
2020-09-18 6.75 6.7 6.74 6.71 15100.0 6.71
2020-09-17 6.75 6.6 6.6 6.75 33000.0 6.75
2020-09-16 6.74 6.6 6.72 6.62 8800.0 6.62
2020-09-15 6.81 6.55 6.58 6.65 20400.0 6.65
2020-09-14 6.67 6.51 6.51 6.57 12200.0 6.57
2020-09-11 6.76 6.4 6.5 6.59 5000.0 6.59
2020-09-10 6.58 6.4 6.58 6.4 5000.0 6.4
2020-09-09 6.54 6.37 6.37 6.51 2000.0 6.51
2020-09-08 6.41 6.26 6.4 6.37 14500.0 6.37
2020-09-04 6.45 6.41 6.45 6.41 6000.0 6.41
2020-09-03 6.56 6.42 6.47 6.42 11800.0 6.42
2020-09-02 6.6 6.47 6.6 6.6 16000.0 6.6
2020-09-01 6.83 6.51 6.68 6.53 10100.0 6.53
2020-08-31 6.89 6.53 6.89 6.53 7800.0 6.53
2020-08-28 6.89 6.64 6.82 6.86 29500.0 6.86
2020-08-27 6.72 6.53 6.53 6.68 5400.0 6.68
2020-08-26 6.65 6.59 6.64 6.6 5300.0 6.6
2020-08-25 6.65 6.46 6.47 6.57 16200.0 6.57
2020-08-24 6.4 6.38 6.38 6.4 3900.0 6.4
2020-08-21 6.4 6.37 6.39 6.37 16100.0 6.37
2020-08-20 6.46 6.38 6.46 6.39 9200.0 6.39
2020-08-19 6.51 6.42 6.51 6.46 5600.0 6.46
2020-08-18 6.64 6.41 6.64 6.43 70800.0 6.43
2020-08-17 6.88 6.56 6.88 6.64 3500.0 6.64
2020-08-14 6.54 6.51 6.54 6.51 4100.0 6.51
2020-08-13 6.79 6.79 6.79 6.79 0.0 6.79
2020-08-12 6.79 6.64 6.64 6.79 2600.0 6.79
2020-08-11 6.98 6.75 6.98 6.9 8000.0 6.9
2020-08-10 6.75 6.59 6.64 6.75 900.0 6.75
2020-08-07 6.6 6.5 6.55 6.6 9600.0 6.6
2020-08-06 6.75 6.53 6.69 6.53 8600.0 6.53
2020-08-05 6.96 6.68 6.68 6.7 3200.0 6.7
2020-08-04 6.61 6.55 6.56 6.61 3300.0 6.61
2020-08-03 6.69 6.56 6.69 6.56 11900.0 6.56
2020-07-31 6.69 6.65 6.68 6.65 4800.0 6.65
2020-07-30 6.53 6.53 6.53 6.53 0.0 6.53
2020-07-29 6.6 6.51 6.6 6.53 1100.0 6.53
2020-07-28 6.53 6.53 6.53 6.53 0.0 6.53
2020-07-27 6.53 6.53 6.53 6.53 300.0 6.53
2020-07-24 6.64 6.52 6.6 6.55 2500.0 6.55
2020-07-23 6.52 6.52 6.52 6.52 200.0 6.52
2020-07-22 6.6 6.6 6.6 6.6 0.0 6.6
2020-07-21 6.6 6.56 6.58 6.6 10600.0 6.6
2020-07-20 6.6 6.52 6.6 6.58 5500.0 6.58
2020-07-17 6.6 6.52 6.6 6.54 11000.0 6.54
2020-07-16 6.61 6.51 6.61 6.6 23300.0 6.6
2020-07-15 6.75 6.6 6.64 6.61 8800.0 6.61
2020-07-14 6.58 6.58 6.58 6.58 200.0 6.58
2020-07-13 6.6 6.6 6.6 6.6 1000.0 6.6
2020-07-10 6.62 6.52 6.52 6.62 600.0 6.62
2020-07-09 6.61 6.61 6.61 6.61 500.0 6.61
2020-07-08 6.73 6.56 6.7 6.56 3700.0 6.56
2020-07-07 6.69 6.56 6.56 6.56 5700.0 6.56
2020-07-06 6.74 6.64 6.74 6.66 2200.0 6.66
2020-07-02 6.53 6.51 6.51 6.53 4000.0 6.53
2020-07-01 6.77 6.53 6.53 6.61 2900.0 6.61
2020-06-30 6.67 6.56 6.67 6.56 5700.0 6.56
2020-06-29 6.74 6.61 6.74 6.61 4700.0 6.61
2020-06-26 6.88 6.7 6.88 6.7 900.0 6.7
2020-06-25 6.82 6.82 6.82 6.82 200.0 6.82
2020-06-24 7.08 6.83 6.83 7.08 1100.0 7.08
2020-06-23 7.14 6.76 6.76 6.84 54200.0 6.84
2020-06-22 6.85 6.85 6.85 6.85 400.0 6.85
2020-06-19 6.84 6.76 6.76 6.84 5200.0 6.84
2020-06-18 6.78 6.71 6.75 6.72 11800.0 6.72
2020-06-17 6.94 6.94 6.94 6.94 0.0 6.94
2020-06-16 6.94 6.94 6.94 6.94 200.0 6.94
2020-06-15 7.14 7.14 7.14 7.14 600.0 7.14
2020-06-12 7.0 7.0 7.0 7.0 0.0 7.0
2020-06-11 7.0 7.0 7.0 7.0 0.0 7.0
2020-06-10 7.0 7.0 7.0 7.0 600.0 7.0
2020-06-09 7.07 7.0 7.05 7.0 1400.0 7.0
2020-06-08 7.24 7.03 7.24 7.15 1900.0 7.15
2020-06-05 7.23 7.0 7.0 7.22 900.0 7.22
2020-06-04 7.16 6.84 7.07 7.16 2500.0 7.16
2020-06-03 6.9 6.78 6.79 6.79 1800.0 6.79
2020-06-02 6.71 6.71 6.71 6.71 0.0 6.71
2020-06-01 6.71 6.71 6.71 6.71 0.0 6.71
2020-05-29 7.34 6.68 6.8 6.71 11400.0 6.71
2020-05-28 7.45 6.64 6.85 6.64 3600.0 6.64
2020-05-27 7.08 6.69 7.08 6.75 14300.0 6.75
2020-05-26 7.51 7.01 7.09 7.01 2000.0 7.01
2020-05-22 7.12 6.9 6.9 7.12 3200.0 7.12
2020-05-21 7.15 6.9 6.96 6.9 2000.0 6.9
2020-05-20 7.26 7.02 7.26 7.2 900.0 7.2
2020-05-19 6.9 6.81 6.81 6.9 600.0 6.9
2020-05-18 7.44 6.76 6.82 6.84 1300.0 6.84
2020-05-15 7.5 6.95 6.95 7.48 1400.0 7.48
2020-05-14 7.03 6.9 7.0 6.91 3100.0 6.91
2020-05-13 7.48 7.0 7.44 7.07 3800.0 7.07
2020-05-12 7.51 7.26 7.29 7.51 700.0 7.51
2020-05-11 7.71 7.06 7.06 7.25 8800.0 7.25
2020-05-08 7.85 7.83 7.85 7.85 2200.0 7.85
2020-05-07 7.84 7.35 7.35 7.82 5800.0 7.82
2020-05-06 7.38 7.38 7.38 7.38 0.0 7.38
2020-05-05 7.38 7.25 7.26 7.38 1400.0 7.38
2020-05-04 7.38 7.38 7.38 7.38 0.0 7.38
2020-05-01 7.45 7.0 7.01 7.38 4800.0 7.38
2020-04-30 7.5 6.85 7.3 7.1 13000.0 7.1
2020-04-29 7.35 7.01 7.11 7.15 5100.0 7.15
2020-04-28 6.98 6.47 6.5 6.76 7500.0 6.76
2020-04-27 6.5 6.39 6.47 6.39 500.0 6.39
2020-04-24 6.38 6.12 6.16 6.38 1000.0 6.38
2020-04-23 6.49 6.24 6.24 6.48 4400.0 6.48
2020-04-22 6.16 6.1 6.16 6.12 10700.0 6.12
2020-04-21 6.32 6.32 6.32 6.32 0.0 6.32
2020-04-20 6.32 6.15 6.15 6.32 500.0 6.32
2020-04-17 6.33 6.17 6.33 6.17 9600.0 6.17
2020-04-16 6.56 6.13 6.48 6.25 15500.0 6.25
2020-04-15 6.85 6.51 6.82 6.59 6600.0 6.59
2020-04-14 7.22 6.85 7.14 6.86 9700.0 6.86
2020-04-13 7.6 6.63 7.03 7.46 11600.0 7.46
2020-04-09 7.49 6.64 6.64 7.0 9800.0 7.0
2020-04-08 6.68 6.16 6.24 6.68 35900.0 6.68
2020-04-07 6.85 6.11 6.73 6.47 12400.0 6.47
2020-04-06 6.39 6.06 6.39 6.09 5600.0 6.09
2020-04-03 6.26 6.25 6.25 6.25 1700.0 6.25
2020-04-02 6.35 6.25 6.35 6.25 2300.0 6.25
2020-04-01 6.36 6.25 6.36 6.31 8400.0 6.31
2020-03-31 6.43 6.35 6.4 6.4 7500.0 6.4
2020-03-30 6.62 6.46 6.62 6.51 7200.0 6.51
2020-03-27 6.66 6.4 6.56 6.66 1400.0 6.66
2020-03-26 6.85 5.96 5.96 6.84 5200.0 6.84
2020-03-25 6.55 5.9 6.55 6.03 28100.0 6.03
2020-03-24 6.51 6.32 6.39 6.4 2600.0 6.4
2020-03-23 6.63 6.26 6.63 6.46 4100.0 6.46
2020-03-20 7.17 6.93 7.17 6.94 4500.0 6.94
2020-03-19 7.24 6.93 7.23 6.93 3100.0 6.93
2020-03-18 7.64 7.25 7.58 7.25 6300.0 7.25
2020-03-17 8.55 7.81 8.55 7.81 900.0 7.81
2020-03-16 9.27 9.27 9.27 9.27 0.0 9.27
2020-03-13 9.5 8.9 8.94 9.27 2900.0 9.27
2020-03-12 10.4 7.75 10.4 7.76 13600.0 7.76
2020-03-11 9.86 9.25 9.8 9.36 12100.0 9.36
2020-03-10 10.13 9.25 9.99 10.05 16500.0 10.05
2020-03-09 10.14 10.14 10.14 10.14 100.0 10.14
2020-03-06 10.3 9.98 10.3 10.0 6700.0 10.0
2020-03-05 10.32 10.05 10.32 10.23 18200.0 10.23
2020-03-04 10.75 10.26 10.32 10.26 14500.0 10.26
2020-03-03 10.48 10.24 10.38 10.37 12900.0 10.37
2020-03-02 10.61 10.28 10.28 10.49 1800.0 10.49
2020-02-28 10.7 10.25 10.55 10.25 15100.0 10.25
2020-02-27 10.74 10.55 10.73 10.6 18200.0 10.6
2020-02-26 10.76 10.76 10.76 10.76 8600.0 10.76
2020-02-25 11.04 10.76 10.76 10.82 10100.0 10.82
2020-02-24 11.14 10.68 11.14 10.83 17200.0 10.83
2020-02-21 11.23 11.23 11.23 11.23 0.0 11.23
2020-02-20 11.25 10.97 10.97 11.23 14000.0 11.23
2020-02-19 11.1 10.95 11.1 10.95 3700.0 10.95
2020-02-18 11.1 11.1 11.1 11.1 300.0 11.1