Rhinebeck Bancorp Inc RBKB
NASDAQ · Vereinigte Staaten · Finanzen
$13,15+0,23 (+1,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,15 | +1,78 % | $12,97 | $13,16 | $12,97 | 104,50K |
| 2026-10-01 | $12,92 | +1,81 % | $12,70 | $12,97 | $12,65 | 107,00K |
| 2026-09-30 | $12,69 | -0,86 % | $12,75 | $12,82 | $12,65 | 77,50K |
| 2026-09-29 | $12,80 | +0,87 % | $12,66 | $12,80 | $12,66 | 72,00K |
| 2026-09-28 | $12,69 | -1,09 % | $12,83 | $12,84 | $12,66 | 71,40K |
| 2026-09-25 | $12,83 | -0,16 % | $12,93 | $12,95 | $12,83 | 69,60K |
| 2026-09-24 | $12,85 | +0,31 % | $12,90 | $12,94 | $12,82 | 122,40K |
| 2026-09-23 | $12,81 | -2,21 % | $13,03 | $13,07 | $12,76 | 161,50K |
| 2026-09-22 | $13,10 | +0,54 % | $13,11 | $13,19 | $13,02 | 162,50K |
| 2026-09-21 | $13,03 | +0,31 % | $12,99 | $13,18 | $12,99 | 166,40K |
| 2026-09-18 | $12,99 | +0,70 % | $12,88 | $13,10 | $12,87 | 855,90K |
| 2026-09-17 | $12,90 | +0,23 % | $12,87 | $13,12 | $12,85 | 200,50K |
| 2026-09-16 | $12,87 | +0,31 % | $12,92 | $12,94 | $12,81 | 258,50K |
| 2026-09-15 | $12,83 | -0,23 % | $12,90 | $12,90 | $12,65 | 92,10K |
| 2026-09-14 | $12,86 | +0,31 % | $12,99 | $13,00 | $12,78 | 64,60K |
| 2026-09-11 | $12,82 | -1,91 % | $12,94 | $13,07 | $12,79 | 49,40K |
| 2026-09-10 | $13,07 | +2,19 % | $12,82 | $13,08 | $12,81 | 154,50K |
| 2026-09-09 | $12,79 | -2,14 % | $13,05 | $13,05 | $12,76 | 76,10K |
| 2026-09-08 | $13,07 | +1,95 % | $12,84 | $13,23 | $12,78 | 188,90K |
| 2026-09-04 | $12,82 | +0,23 % | $12,79 | $12,97 | $12,77 | 69,20K |
| 2026-09-03 | $12,79 | +0,95 % | $12,66 | $12,82 | $12,66 | 185,70K |
| 2026-09-02 | $12,67 | +0,72 % | $12,57 | $12,80 | $12,57 | 97,70K |
| 2026-09-01 | $12,58 | -0,12 % | $12,61 | $12,73 | $12,51 | 124,60K |
| 2026-08-31 | $12,60 | -0,04 % | $12,70 | $12,77 | $12,57 | 127,40K |
| 2026-08-28 | $12,60 | -0,24 % | $12,65 | $12,80 | $12,56 | 55,90K |
| 2026-08-27 | $12,63 | 0,00 % | $12,62 | $12,66 | $12,50 | 56,30K |
| 2026-08-26 | $12,63 | -1,17 % | $12,75 | $12,84 | $12,63 | 66,90K |
| 2026-08-25 | $12,78 | -0,93 % | $12,90 | $13,00 | $12,69 | 81,90K |
| 2026-08-24 | $12,90 | +1,57 % | $12,72 | $12,92 | $12,70 | 200,20K |
| 2026-08-21 | $12,70 | +0,08 % | $12,70 | $12,71 | $12,62 | 93,40K |
| 2026-08-20 | $12,69 | +0,32 % | $12,65 | $12,74 | $12,58 | 204,90K |
| 2026-08-19 | $12,65 | -1,02 % | $12,81 | $12,90 | $12,65 | 68,20K |
| 2026-08-18 | $12,78 | +0,79 % | $12,65 | $12,78 | $12,65 | 75,00K |
| 2026-08-17 | $12,68 | -0,16 % | $12,73 | $12,75 | $12,48 | 149,30K |
| 2026-08-14 | $12,70 | -0,24 % | $12,74 | $12,88 | $12,66 | 33,40K |
| 2026-08-13 | $12,73 | -0,24 % | $12,80 | $12,87 | $12,51 | 60,30K |
| 2026-08-12 | $12,76 | +2,24 % | $12,48 | $12,79 | $12,48 | 135,60K |
| 2026-08-11 | $12,48 | 0,00 % | $12,48 | $12,55 | $12,19 | 119,80K |
| 2026-08-10 | $12,48 | +0,48 % | $12,30 | $12,50 | $12,30 | 102,50K |
| 2026-08-07 | $12,42 | -0,80 % | $12,54 | $12,54 | $12,31 | 150,20K |
| 2026-08-06 | $12,52 | +2,96 % | $12,20 | $12,68 | $12,14 | 397,90K |
| 2026-08-05 | $12,16 | +1,50 % | $12,03 | $12,17 | $11,85 | 159,40K |
| 2026-08-04 | $11,98 | +0,76 % | $11,89 | $12,07 | $11,89 | 125,30K |
| 2026-08-03 | $11,89 | -0,92 % | $12,10 | $12,10 | $11,73 | 189,40K |
| 2026-07-31 | $12,00 | -3,85 % | $12,45 | $12,45 | $11,95 | 322,30K |
| 2026-07-30 | $12,48 | +1,30 % | $12,35 | $12,50 | $12,30 | 161,20K |
| 2026-07-29 | $12,32 | -0,73 % | $12,42 | $12,52 | $12,30 | 192,00K |
| 2026-07-28 | $12,41 | +0,89 % | $12,32 | $12,52 | $12,25 | 113,70K |
| 2026-07-27 | $12,30 | -1,05 % | $12,50 | $12,62 | $12,15 | 247,20K |
| 2026-07-24 | $12,43 | +0,65 % | $12,54 | $12,69 | $12,34 | 371,70K |
| 2026-07-23 | $12,35 | +2,57 % | $12,00 | $12,44 | $11,98 | 352,40K |
| 2026-07-22 | $12,04 | -4,70 % | $11,00 | $12,20 | $11,00 | 1,36M |
| 2026-07-21 | $12,63 | +0,63 % | $12,45 | $12,65 | $12,45 | 49,31K |
| 2026-07-20 | $12,56 | +3,06 % | $12,20 | $12,63 | $12,20 | 16,07K |
| 2026-07-17 | $12,18 | +0,12 % | $12,18 | $12,22 | $12,11 | 8,24K |
| 2026-07-16 | $12,17 | +1,31 % | $12,09 | $12,33 | $12,09 | 22,35K |
| 2026-07-15 | $12,01 | +0,96 % | $12,00 | $12,04 | $11,96 | 12,71K |
| 2026-07-14 | $11,90 | -1,95 % | $12,16 | $12,16 | $11,90 | 27,80K |
| 2026-07-13 | $12,13 | -0,12 % | $12,13 | $12,18 | $12,10 | 38,98K |
| 2026-07-10 | $12,15 | -0,64 % | $12,27 | $12,27 | $12,14 | 23,75K |
| 2026-07-09 | $12,23 | -0,18 % | $12,28 | $12,28 | $12,20 | 8,80K |
| 2026-07-08 | $12,25 | +0,18 % | $12,22 | $12,33 | $12,21 | 22,77K |
| 2026-07-07 | $12,23 | -0,70 % | $12,35 | $12,35 | $12,22 | 31,71K |
| 2026-07-06 | $12,31 | -0,12 % | $12,39 | $12,39 | $12,28 | 25,98K |
| 2026-07-02 | $12,33 | -0,23 % | $12,36 | $12,42 | $12,33 | 13,97K |
| 2026-07-01 | $12,36 | -0,29 % | $12,48 | $12,61 | $12,36 | 20,26K |
| 2026-06-30 | $12,39 | 0,00 % | $12,51 | $12,51 | $12,38 | 30,73K |
| 2026-06-29 | $12,39 | -0,46 % | $12,35 | $12,49 | $12,32 | 37,44K |
| 2026-06-26 | $12,45 | +0,93 % | $12,41 | $12,48 | $12,29 | 203,96K |
| 2026-06-25 | $12,33 | +0,29 % | $12,23 | $12,35 | $12,22 | 180,21K |
| 2026-06-24 | $12,30 | -0,29 % | $12,43 | $12,43 | $12,28 | 24,87K |
| 2026-06-23 | $12,33 | +3,17 % | $12,03 | $12,36 | $12,03 | 112,88K |
| 2026-06-22 | $11,95 | -5,06 % | $12,53 | $12,53 | $11,95 | 63,56K |
| 2026-06-18 | $12,59 | +3,53 % | $12,27 | $12,78 | $12,27 | 209,27K |
| 2026-06-17 | $12,16 | -0,06 % | $12,27 | $12,55 | $12,03 | 81,45K |
| 2026-06-16 | $12,17 | +1,64 % | $11,88 | $12,37 | $11,88 | 120,70K |
| 2026-06-15 | $11,97 | +0,09 % | $12,05 | $12,05 | $11,89 | 20,40K |
| 2026-06-12 | $11,96 | +0,97 % | $11,80 | $12,06 | $11,69 | 22,63K |
| 2026-06-11 | $11,85 | +0,49 % | $11,74 | $11,94 | $11,74 | 17,04K |
| 2026-06-10 | $11,79 | -0,06 % | $11,89 | $12,00 | $11,73 | 25,71K |
| 2026-06-09 | $11,80 | +0,55 % | $11,67 | $11,90 | $11,67 | 17,60K |
| 2026-06-08 | $11,73 | +0,06 % | $11,80 | $11,80 | $11,72 | 42,89K |
| 2026-06-05 | $11,73 | +0,31 % | $11,64 | $11,77 | $11,64 | 12,85K |
| 2026-06-04 | $11,69 | -0,24 % | $11,66 | $11,81 | $11,62 | 12,99K |
| 2026-06-03 | $11,72 | -0,79 % | $11,80 | $11,81 | $11,63 | 22,91K |
| 2026-06-02 | $11,81 | +0,79 % | $11,80 | $11,91 | $11,80 | 14,39K |
| 2026-06-01 | $11,72 | +0,55 % | $11,65 | $11,80 | $11,31 | 10,90K |
| 2026-05-29 | $11,65 | +3,23 % | $11,17 | $11,68 | $11,12 | 31,57K |
| 2026-05-28 | $11,29 | +1,87 % | $11,02 | $11,37 | $10,99 | 22,07K |
| 2026-05-27 | $11,08 | +0,52 % | $10,99 | $11,09 | $10,99 | 7,96K |