Stockscreener 앱 받기
15.40
1.53%
-0.24
시간 외 거래:
15.41
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 |
|---|---|---|---|---|---|
| 2026-04-15 | $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% |
| 2026-04-06 | $15.44 | $15.41 | $0.03 | 3,621.0 | +0.06% |
| 2026-04-02 | $15.40 | $15.40 | $0.00 | 2,246.0 | +0.26% |
| 2026-04-01 | $15.46 | $15.36 | $0.10 | 2,544.0 | -0.39% |
| 2026-03-31 | $15.42 | $15.18 | $0.24 | 5,712.0 | +0.78% |
| 2026-03-30 | $15.40 | $15.20 | $0.205 | 9,655.0 | +0.33% |
| 2026-03-27 | $15.35 | $15.24 | $0.11 | 2,568.0 | -0.59% |
| 2026-03-26 | $15.37 | $15.13 | $0.235 | 10,672.0 | +0.85% |
| 2026-03-25 | $15.60 | $15.21 | $0.39 | 3,542.0 | -1.68% |
| 2026-03-24 | $15.68 | $15.45 | $0.225 | 4,514.0 | -0.64% |
| 2026-03-23 | $15.70 | $15.32 | $0.37 | 16,919.0 | +0.52% |
| 2026-03-20 | $15.50 | $15.10 | $0.40 | 67,816.0 | +2.31% |
| 2026-03-19 | $15.34 | $15.13 | $0.21 | 7,107.0 | +0.07% |
| 2026-03-18 | $15.65 | $15.06 | $0.59 | 16,784.0 | -1.50% |
| 2026-03-17 | $15.64 | $15.06 | $0.58 | 14,160.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $15.88 | $15.16 | $0.7199 | 40,489.0 | -0.13% |
| 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% |
0.48%
0.18%
자본화:
|
볼륨(24시간):