Stockscreener 앱 받기
16.06
0.12%
-0.02
시간 외 거래:
16.05
-0.010
-0.06%
Rhinebeck Bancorp Inc 주식 (RBKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $16.11 | $16.00 | $0.11 | 10,217.0 | -0.12% |
| 2026-05-05 | $16.22 | $15.82 | $0.40 | 17,304.0 | -0.06% |
| 2026-05-04 | $16.35 | $16.06 | $0.29 | 9,389.0 | -1.29% |
| 2026-05-01 | $16.30 | $16.18 | $0.125 | 10,813.0 | -0.24% |
| 2026-04-30 | $16.34 | $15.95 | $0.39 | 10,329.0 | +1.55% |
| 2026-04-29 | $16.20 | $16.09 | $0.11 | 6,906.0 | -0.68% |
| 2026-04-28 | $16.27 | $15.83 | $0.4399 | 6,650.0 | +0.93% |
| 2026-04-27 | $17.99 | $15.90 | $2.09 | 13,959.0 | -2.67% |
| 2026-04-24 | $16.49 | $15.50 | $0.99 | 2,755.0 | +4.70% |
| 2026-04-23 | $15.75 | $15.40 | $0.35 | 11,141.0 | +0.64% |
| 2026-04-22 | $15.65 | $15.45 | $0.20 | 29,903.0 | +1.36% |
| 2026-04-21 | $15.56 | $15.44 | $0.1168 | 17,667.0 | -1.28% |
| 2026-04-20 | $15.75 | $15.40 | $0.35 | 19,293.0 | +1.76% |
| 2026-04-17 | $15.61 | $15.37 | $0.24 | 1,919.0 | -1.03% |
| 2026-04-16 | $15.57 | $15.40 | $0.175 | 2,890.0 | +0.84% |
| 2026-04-15 | $15.41 | $15.37 | $0.04 | 1,885.0 | -1.53% |
| 2026-04-14 | $15.75 | $15.61 | $0.1399 | 2,622.0 | -0.13% |
| 2026-04-13 | $15.66 | $15.30 | $0.36 | 4,105.0 | +0.58% |
| 2026-04-10 | $15.57 | $15.57 | $0.00 | 1,598.0 | +0.26% |
| 2026-04-09 | $15.75 | $15.32 | $0.4328 | 2,772.0 | +0.19% |
| 2026-04-08 | $15.88 | $15.41 | $0.47 | 11,861.0 | -0.51% |
| 2026-04-07 | $15.60 | $15.16 | $0.4399 | 5,350.0 | +1.10% |
Rhinebeck Bancorp Inc 주식 (RBKB) 연도별 가격 이력
이 심층 분석에서는 Rhinebeck Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBKB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rhinebeck Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rhinebeck Bancorp Inc 주식 (RBKB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.35 | $15.82 | $0.53 | 57,940.0 | -1.71% |
| 2026-04 | $17.99 | $15.16 | $2.83 | 162,016.0 | +5.97% |
| 2026-03 | $16.50 | $15.06 | $1.44 | 276,335.0 | -3.63% |
| 2026-02 | $16.44 | $11.25 | $5.19 | 405,555.0 | +37.46% |
| 2026-01 | $12.60 | $11.50 | $1.10 | 129,376.0 | -3.16% |
Rhinebeck Bancorp Inc 주식 (RBKB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.66 | $10.86 | $1.80 | 215,035.0 | +12.12% |
| 2025-11 | $11.04 | $9.41 | $1.63 | 146,678.0 | +9.01% |
| 2025-10 | $11.99 | $9.60 | $2.39 | 201,907.0 | -12.06% |
| 2025-09 | $13.71 | $11.01 | $2.70 | 134,908.0 | -15.03% |
| 2025-08 | $13.99 | $12.15 | $1.84 | 151,962.0 | +5.36% |
| 2025-07 | $13.06 | $11.65 | $1.41 | 261,642.0 | +8.18% |
| 2025-06 | $12.73 | $11.31 | $1.42 | 943,530.0 | +1.30% |
| 2025-05 | $11.75 | $10.75 | $1.00 | 201,963.0 | +6.24% |
| 2025-04 | $11.21 | $9.31 | $1.90 | 148,839.0 | +10.77% |
| 2025-03 | $10.50 | $9.71 | $0.785 | 109,456.0 | -4.00% |
| 2025-02 | $10.25 | $9.63 | $0.6199 | 138,910.0 | +2.30% |
| 2025-01 | $10.08 | $9.33 | $0.7474 | 130,219.0 | +3.62% |
Rhinebeck Bancorp Inc 주식 (RBKB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.90 | $9.32 | $0.5757 | 123,261.0 | -3.41% |
| 2024-11 | $10.24 | $9.02 | $1.22 | 164,438.0 | +8.84% |
| 2024-10 | $9.81 | $8.81 | $1.00 | 164,423.0 | -0.97% |
| 2024-09 | $9.37 | $7.96 | $1.41 | 229,467.0 | +11.31% |
| 2024-08 | $8.64 | $7.30 | $1.34 | 144,071.0 | -2.35% |
| 2024-07 | $8.86 | $7.52 | $1.34 | 46,811.0 | +8.27% |
| 2024-06 | $8.04 | $7.36 | $0.68 | 63,435.0 | -1.13% |
| 2024-05 | $8.80 | $7.40 | $1.40 | 99,310.0 | +2.32% |
| 2024-04 | $8.45 | $7.37 | $1.08 | 66,882.0 | -8.05% |
| 2024-03 | $8.94 | $7.75 | $1.19 | 179,286.0 | -0.24% |
| 2024-02 | $9.12 | $8.40 | $0.725 | 224,966.0 | -3.97% |
| 2024-01 | $9.51 | $7.83 | $1.68 | 137,291.0 | +9.57% |
5.19%
자본화:
|
볼륨(24시간):