Rhinebeck Bancorp, Inc. (RBKB)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.72 | 7.73 | 7.47 | 7.65 | 7.65 | 1,489 |
| 02 may 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 400 |
| 01 may 2024 | 7.63 | 7.68 | 7.62 | 7.68 | 7.68 | 800 |
| 30 abr 2024 | 7.68 | 7.84 | 7.59 | 7.77 | 7.77 | 7,000 |
| 29 abr 2024 | 7.51 | 7.59 | 7.51 | 7.59 | 7.59 | 700 |
| 26 abr 2024 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 1,600 |
| 25 abr 2024 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 1,000 |
| 24 abr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 23 abr 2024 | 7.61 | 7.70 | 7.53 | 7.64 | 7.64 | 1,700 |
| 22 abr 2024 | 7.50 | 7.88 | 7.50 | 7.71 | 7.71 | 2,800 |
| 19 abr 2024 | 7.53 | 7.60 | 7.37 | 7.49 | 7.49 | 8,800 |
| 18 abr 2024 | 7.54 | 7.73 | 7.51 | 7.70 | 7.70 | 2,200 |
| 17 abr 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 300 |
| 16 abr 2024 | 7.65 | 7.74 | 7.65 | 7.74 | 7.74 | 200 |
| 15 abr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 300 |
| 12 abr 2024 | 7.66 | 7.79 | 7.66 | 7.75 | 7.75 | 1,300 |
| 11 abr 2024 | 7.64 | 7.90 | 7.61 | 7.80 | 7.80 | 3,000 |
| 10 abr 2024 | 7.75 | 7.99 | 7.75 | 7.80 | 7.80 | 1,000 |
| 09 abr 2024 | 7.87 | 8.00 | 7.77 | 7.90 | 7.90 | 4,200 |
| 08 abr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 300 |
| 05 abr 2024 | 7.99 | 8.00 | 7.90 | 8.00 | 8.00 | 6,800 |
| 04 abr 2024 | 7.98 | 7.99 | 7.84 | 7.99 | 7.99 | 3,800 |
| 03 abr 2024 | 7.98 | 8.11 | 7.95 | 8.01 | 8.01 | 3,300 |
| 02 abr 2024 | 8.02 | 8.38 | 7.86 | 8.00 | 8.00 | 5,500 |
| 01 abr 2024 | 8.11 | 8.45 | 8.11 | 8.23 | 8.23 | 11,200 |
| 28 mar 2024 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | 300 |
| 27 mar 2024 | 8.55 | 8.55 | 8.39 | 8.39 | 8.39 | 700 |
| 26 mar 2024 | 8.45 | 8.45 | 8.30 | 8.36 | 8.36 | 14,200 |
| 25 mar 2024 | 7.98 | 8.65 | 7.75 | 8.45 | 8.45 | 15,300 |
| 22 mar 2024 | 7.77 | 7.99 | 7.76 | 7.98 | 7.98 | 4,700 |
| 21 mar 2024 | 8.10 | 8.16 | 7.85 | 7.90 | 7.90 | 17,100 |
| 20 mar 2024 | 8.06 | 8.30 | 8.06 | 8.19 | 8.19 | 1,600 |
| 19 mar 2024 | 8.09 | 8.32 | 8.06 | 8.06 | 8.06 | 5,800 |
| 18 mar 2024 | 8.36 | 8.36 | 8.16 | 8.16 | 8.16 | 1,800 |
| 15 mar 2024 | 8.37 | 8.37 | 8.18 | 8.30 | 8.30 | 1,700 |
| 14 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 300 |
| 13 mar 2024 | 8.40 | 8.40 | 8.26 | 8.35 | 8.35 | 6,100 |
| 12 mar 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | 900 |
| 11 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
| 08 mar 2024 | 8.35 | 8.49 | 8.35 | 8.45 | 8.45 | 3,600 |
| 07 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 600 |
| 06 mar 2024 | 8.25 | 8.94 | 8.25 | 8.50 | 8.50 | 3,800 |
| 05 mar 2024 | 8.40 | 8.48 | 8.06 | 8.21 | 8.21 | 95,200 |
| 04 mar 2024 | 8.40 | 8.50 | 8.28 | 8.28 | 8.28 | 2,900 |
| 01 mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2,600 |
| 29 feb 2024 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | 1,100 |
| 28 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 27 feb 2024 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 900 |
| 26 feb 2024 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 1,500 |
| 23 feb 2024 | 8.44 | 8.53 | 8.40 | 8.53 | 8.53 | 2,900 |
| 22 feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
| 21 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4,900 |
| 20 feb 2024 | 8.41 | 8.79 | 8.40 | 8.70 | 8.70 | 3,600 |
| 16 feb 2024 | 8.51 | 8.77 | 8.51 | 8.70 | 8.70 | 2,200 |
| 15 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2,900 |
| 14 feb 2024 | 8.75 | 8.75 | 8.73 | 8.74 | 8.74 | 2,500 |
| 13 feb 2024 | 8.63 | 9.00 | 8.41 | 8.50 | 8.50 | 10,200 |
| 12 feb 2024 | 8.74 | 8.75 | 8.62 | 8.62 | 8.62 | 6,700 |
| 09 feb 2024 | 9.13 | 9.13 | 8.70 | 8.70 | 8.70 | 1,500 |
| 08 feb 2024 | 8.85 | 8.98 | 8.75 | 8.75 | 8.75 | 26,400 |
| 07 feb 2024 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 2,000 |
| 06 feb 2024 | 8.85 | 9.06 | 8.85 | 8.90 | 8.90 | 6,000 |
| 05 feb 2024 | 8.91 | 8.91 | 8.76 | 8.85 | 8.85 | 33,600 |
| 02 feb 2024 | 8.85 | 8.94 | 8.76 | 8.85 | 8.85 | 2,000 |
| 01 feb 2024 | 8.92 | 9.00 | 8.75 | 8.85 | 8.85 | 114,000 |
| 31 ene 2024 | 9.20 | 9.45 | 8.75 | 8.82 | 8.82 | 13,100 |
| 30 ene 2024 | 8.75 | 9.51 | 8.75 | 9.45 | 9.45 | 19,900 |
| 29 ene 2024 | 8.62 | 8.62 | 8.05 | 8.40 | 8.40 | 3,600 |
| 26 ene 2024 | 8.28 | 8.41 | 8.06 | 8.31 | 8.31 | 3,500 |
| 25 ene 2024 | 8.40 | 8.49 | 8.15 | 8.49 | 8.49 | 21,300 |
| 24 ene 2024 | 8.50 | 8.50 | 8.18 | 8.20 | 8.20 | 900 |
| 23 ene 2024 | 8.06 | 8.33 | 7.89 | 8.16 | 8.16 | 17,000 |
| 22 ene 2024 | 8.55 | 8.63 | 7.83 | 8.36 | 8.36 | 11,900 |
| 19 ene 2024 | 8.69 | 8.70 | 8.52 | 8.52 | 8.52 | 2,900 |
| 18 ene 2024 | 8.65 | 8.75 | 8.47 | 8.75 | 8.75 | 3,400 |
| 17 ene 2024 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | 1,600 |
| 16 ene 2024 | 8.67 | 8.76 | 8.58 | 8.58 | 8.58 | 4,300 |
| 12 ene 2024 | 8.35 | 8.85 | 8.28 | 8.67 | 8.67 | 11,000 |
| 11 ene 2024 | 8.18 | 8.64 | 8.18 | 8.64 | 8.64 | 4,600 |
| 10 ene 2024 | 8.40 | 8.55 | 8.20 | 8.55 | 8.55 | 1,200 |
| 09 ene 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 08 ene 2024 | 8.38 | 8.50 | 8.27 | 8.30 | 8.30 | 1,900 |
| 05 ene 2024 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | 2,100 |
| 04 ene 2024 | 8.44 | 8.45 | 8.24 | 8.33 | 8.33 | 2,300 |
| 03 ene 2024 | 8.18 | 8.30 | 8.08 | 8.20 | 8.20 | 2,500 |
| 02 ene 2024 | 8.22 | 8.23 | 7.96 | 8.07 | 8.07 | 8,300 |
| 29 dic 2023 | 7.93 | 8.38 | 7.91 | 8.05 | 8.05 | 12,200 |
| 28 dic 2023 | 8.13 | 8.17 | 7.90 | 8.02 | 8.02 | 5,700 |
| 27 dic 2023 | 7.93 | 8.18 | 7.90 | 8.12 | 8.12 | 8,100 |
| 26 dic 2023 | 7.99 | 8.28 | 7.76 | 7.93 | 7.93 | 10,000 |
| 22 dic 2023 | 6.75 | 8.15 | 6.60 | 7.98 | 7.98 | 159,100 |
| 21 dic 2023 | 6.26 | 6.80 | 6.26 | 6.69 | 6.69 | 20,100 |
| 20 dic 2023 | 6.55 | 6.57 | 6.21 | 6.49 | 6.49 | 9,600 |
| 19 dic 2023 | 6.58 | 6.58 | 6.14 | 6.31 | 6.31 | 32,600 |
| 18 dic 2023 | 6.66 | 6.72 | 6.41 | 6.41 | 6.41 | 28,000 |
| 15 dic 2023 | 6.55 | 6.66 | 6.51 | 6.65 | 6.65 | 11,300 |
| 14 dic 2023 | 6.65 | 6.82 | 6.62 | 6.65 | 6.65 | 15,300 |
| 13 dic 2023 | 6.60 | 6.91 | 6.52 | 6.52 | 6.52 | 5,400 |
| 12 dic 2023 | 6.46 | 6.46 | 6.39 | 6.39 | 6.39 | 2,900 |
| 11 dic 2023 | 6.55 | 6.58 | 6.26 | 6.51 | 6.51 | 12,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.