XNAS
Datos históricos de Rhinebeck Bancorp, Inc.
Rhinebeck Bancorp, Inc. · RBKB
$12.89
▲ +0.03 (+0.23%)
Última operación · 10/10/2026, 23:31:53 UTC
- Variación en el periodo
- +12.31%
- Máximo
- US$17.99
- 27 de abril de 2026
- Mínimo
- US$9.41
- 5 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.88 | 12.95 | 12.83 | 12.86 | −0.69% | 68,718 |
| 8 oct 2026 | 12.92 | 13.07 | 12.85 | 12.95 | −0.15% | 60,420.439 |
| 7 oct 2026 | 13.14 | 13.24 | 12.94 | 12.97 | −1.89% | 33,959.593 |
| 6 oct 2026 | 13.23 | 13.29 | 13.13 | 13.22 | −0.08% | 68,345.836 |
| 5 oct 2026 | 13.15 | 13.25 | 13.08 | 13.23 | +0.61% | 89,965.711 |
| 2 oct 2026 | 12.97 | 13.16 | 12.97 | 13.15 | +1.78% | 104,554.888 |
| 1 oct 2026 | 12.70 | 12.97 | 12.65 | 12.92 | +1.81% | 107,043.475 |
| 30 sep 2026 | 12.75 | 12.83 | 12.65 | 12.69 | −0.86% | 77,453.475 |
| 29 sep 2026 | 12.66 | 12.80 | 12.66 | 12.80 | +0.87% | 72,013.254 |
| 28 sep 2026 | 12.83 | 12.84 | 12.66 | 12.69 | −1.09% | 71,354.532 |
| 25 sep 2026 | 12.93 | 12.95 | 12.83 | 12.83 | −0.16% | 69,594.948 |
| 24 sep 2026 | 12.90 | 12.94 | 12.82 | 12.85 | +0.31% | 122,364.475 |
| 23 sep 2026 | 13.03 | 13.07 | 12.76 | 12.81 | −2.21% | 161,493.705 |
| 22 sep 2026 | 13.11 | 13.20 | 13.02 | 13.10 | +0.54% | 162,462.446 |
| 21 sep 2026 | 13.00 | 13.18 | 13.00 | 13.03 | +0.31% | 166,433.247 |
| 18 sep 2026 | 12.88 | 13.10 | 12.87 | 12.99 | +0.70% | 855,936.475 |
| 17 sep 2026 | 12.87 | 13.12 | 12.85 | 12.90 | +0.23% | 200,503.475 |
| 16 sep 2026 | 12.92 | 12.95 | 12.81 | 12.87 | +0.31% | 258,546.507 |
| 15 sep 2026 | 12.90 | 12.90 | 12.65 | 12.83 | −0.23% | 92,063.475 |
| 14 sep 2026 | 12.99 | 13.00 | 12.78 | 12.86 | +0.31% | 64,571.699 |
| 11 sep 2026 | 12.94 | 13.07 | 12.79 | 12.82 | −1.91% | 49,351.115 |
| 10 sep 2026 | 12.82 | 13.08 | 12.81 | 13.07 | +2.19% | 154,488.221 |
| 9 sep 2026 | 13.05 | 13.05 | 12.76 | 12.79 | −2.14% | 76,149.568 |
| 8 sep 2026 | 12.84 | 13.23 | 12.78 | 13.07 | +1.95% | 188,875.737 |
| 4 sep 2026 | 12.79 | 12.97 | 12.77 | 12.82 | +0.23% | 69,249.475 |
| 3 sep 2026 | 12.66 | 12.82 | 12.66 | 12.79 | +0.95% | 185,727.553 |
| 2 sep 2026 | 12.57 | 12.80 | 12.57 | 12.67 | +0.72% | 97,676.051 |
| 1 sep 2026 | 12.61 | 12.73 | 12.51 | 12.58 | −0.12% | 124,627.475 |
| 31 ago 2026 | 12.70 | 12.78 | 12.57 | 12.60 | −0.04% | 127,429.408 |
| 28 ago 2026 | 12.65 | 12.80 | 12.57 | 12.60 | −0.24% | 55,923.164 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.