Rhinebeck Bancorp Inc

RBKB
🏛️ 美国 →
11.20
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
11:38 11.73 11.73 11.73 11.73 0.5K
12:31 11.72 11.72 11.72 11.72 0.3K
13:55 11.74 11.76 11.74 11.76 2.1K
15:27 11.93 11.93 11.93 11.93 1.1K
15:59 11.84 11.84 11.84 11.84 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 11.07 11.30 11.07 11.20 0.0M
2025-10-01 11.20 11.43 11.20 11.30 0.0M
2025-09-30 11.54 11.64 11.05 11.36 0.0M
2025-09-29 11.53 11.73 11.44 11.44 0.0M
2025-09-26 11.74 11.93 11.72 11.84 0.0M
2025-09-25 11.73 11.73 11.43 11.65 0.0M
2025-09-24 11.49 11.70 11.43 11.62 0.0M
2025-09-23 11.68 11.93 11.58 11.58 0.0M
2025-09-22 11.84 11.99 11.78 11.82 0.0M
2025-09-19 12.03 12.04 11.68 12.04 0.0M
2025-09-18 12.43 12.43 11.81 12.04 0.0M
2025-09-17 12.50 12.75 12.28 12.28 0.0M
2025-09-16 13.15 13.18 12.69 13.08 0.0M
2025-09-15 12.84 12.84 12.84 12.84 0.0M
2025-09-12 13.16 13.19 13.08 13.08 0.0M
2025-09-11 12.98 13.25 12.98 13.18 0.0M
2025-09-10 13.34 13.34 12.89 13.11 0.0M
2025-09-09 13.13 13.46 12.51 13.00 0.0M
2025-09-08 13.71 13.71 13.28 13.28 0.0M
2025-09-05 13.45 13.62 13.45 13.62 0.0M
2025-09-04 12.75 13.63 12.75 13.60 0.0M
2025-09-03 13.30 13.44 13.15 13.15 0.0M
2025-09-02 13.36 13.64 13.34 13.34 0.0M
2025-08-29 13.13 13.37 12.85 13.37 0.0M
2025-08-28 13.62 13.62 13.36 13.54 0.0M
2025-08-27 13.55 13.55 13.22 13.42 0.0M
2025-08-26 13.36 13.56 13.14 13.56 0.0M
2025-08-25 13.98 13.99 13.14 13.28 0.0M
2025-08-22 13.01 13.75 12.93 13.75 0.0M
2025-08-21 12.50 12.96 12.50 12.96 0.0M
2025-08-20 12.51 12.99 12.50 12.97 0.0M
2025-08-19 12.50 12.60 12.43 12.47 0.0M
2025-08-18 12.29 12.80 12.29 12.55 0.0M
2025-08-15 12.83 12.92 12.17 12.83 0.0M
2025-08-14 12.59 12.80 12.59 12.80 0.0M
2025-08-13 13.02 13.02 12.88 13.02 0.0M
2025-08-12 12.49 13.02 12.24 13.02 0.0M
2025-08-11 12.36 12.50 12.15 12.50 0.0M
2025-08-08 12.64 12.64 12.39 12.44 0.0M
2025-08-07 12.24 12.48 12.24 12.44 0.0M
2025-08-06 12.62 12.64 12.49 12.49 0.0M
2025-08-05 12.43 12.53 12.43 12.53 0.0M
2025-08-04 12.31 12.63 12.31 12.61 0.0M
2025-08-01 12.65 12.65 12.16 12.40 0.0M
2025-07-31 12.69 12.90 12.65 12.69 0.0M
2025-07-30 13.03 13.03 12.73 12.75 0.0M
2025-07-29 12.84 13.03 12.82 13.03 0.0M
2025-07-28 12.94 12.98 12.70 12.70 0.0M
2025-07-25 13.06 13.06 12.69 12.81 0.0M
2025-07-24 13.06 13.06 12.70 12.81 0.0M
2025-07-23 12.75 13.01 12.75 13.01 0.0M
2025-07-22 12.75 12.90 12.58 12.78 0.0M
2025-07-21 12.61 12.62 12.29 12.48 0.0M
2025-07-18 12.64 12.64 12.28 12.47 0.0M
2025-07-17 12.03 12.62 12.03 12.60 0.0M
2025-07-16 11.90 12.12 11.75 12.05 0.0M
2025-07-15 11.94 12.07 11.65 11.77 0.0M
2025-07-14 11.77 11.85 11.77 11.84 0.0M
2025-07-11 11.80 11.90 11.67 11.85 0.0M
2025-07-10 12.05 12.05 11.79 11.79 0.0M
2025-07-09 11.88 12.00 11.81 11.99 0.0M
2025-07-08 12.02 12.15 11.82 11.83 0.0M
2025-07-07 12.04 12.14 11.90 11.90 0.0M
2025-07-03 11.93 11.98 11.91 11.98 0.0M
2025-07-02 12.00 12.00 11.87 11.91 0.0M
2025-07-01 11.68 12.07 11.68 11.86 0.0M
2025-06-30 12.00 12.09 11.72 11.73 0.0M
2025-06-27 11.96 12.09 11.86 11.99 0.5M
2025-06-26 11.80 12.19 11.66 12.09 0.0M
2025-06-25 12.03 12.13 11.39 11.99 0.0M
2025-06-24 11.82 12.18 11.80 11.99 0.0M
2025-06-23 11.92 11.95 11.52 11.64 0.0M
2025-06-20 12.15 12.39 11.31 11.53 0.1M
2025-06-18 12.00 12.24 11.91 12.24 0.0M
2025-06-17 12.30 12.40 12.00 12.10 0.0M
2025-06-16 12.51 12.51 12.24 12.30 0.0M
2025-06-13 12.31 12.51 12.31 12.41 0.0M
2025-06-12 12.19 12.73 11.95 12.40 0.0M
2025-06-11 11.52 12.34 11.52 12.12 0.1M
2025-06-10 11.51 11.71 11.41 11.56 0.0M
2025-06-09 11.74 11.74 11.50 11.56 0.0M
2025-06-06 11.61 11.74 11.61 11.73 0.0M
2025-06-05 11.54 11.74 11.54 11.74 0.0M
2025-06-04 11.59 11.74 11.59 11.60 0.0M
2025-06-03 11.64 11.74 11.53 11.67 0.0M
2025-06-02 11.67 11.69 11.51 11.60 0.0M
2025-05-30 11.70 11.70 11.50 11.58 0.0M
2025-05-29 11.33 11.75 11.33 11.71 0.0M
2025-05-28 11.51 11.56 11.45 11.50 0.0M
2025-05-27 11.25 11.56 11.21 11.56 0.0M
2025-05-23 10.90 11.21 10.75 11.21 0.0M
2025-05-22 11.25 11.25 10.95 10.95 0.0M
2025-05-21 11.02 11.19 10.94 11.18 0.0M
2025-05-20 11.01 11.01 10.94 10.99 0.0M
2025-05-19 11.03 11.03 10.89 10.90 0.0M
2025-05-16 11.09 11.10 10.88 10.95 0.0M
2025-05-15 10.94 11.05 10.94 10.99 0.0M
2025-05-14 11.13 11.14 10.93 10.94 0.0M
2025-05-13 11.03 11.12 11.00 11.00 0.0M
2025-05-12 11.21 11.24 11.03 11.14 0.0M
2025-05-09 11.10 11.28 11.10 11.17 0.0M
2025-05-08 11.25 11.28 11.00 11.28 0.0M
2025-05-07 11.28 11.28 11.23 11.23 0.0M
2025-05-06 11.28 11.28 11.12 11.18 0.0M
2025-05-05 11.26 11.29 11.20 11.29 0.0M
2025-05-02 11.07 11.42 11.06 11.42 0.0M
2025-05-01 10.90 11.53 10.80 11.22 0.0M
2025-04-30 10.20 11.21 10.18 10.90 0.1M
2025-04-29 10.23 10.23 10.23 10.23 0.0M
2025-04-28 10.25 10.30 10.13 10.19 0.0M
2025-04-25 10.26 10.35 10.25 10.35 0.0M
2025-04-24 10.06 10.23 10.04 10.17 0.0M
2025-04-23 10.06 10.23 10.04 10.17 0.0M
2025-04-22 10.06 10.23 10.04 10.17 0.0M
2025-04-21 10.00 10.29 10.00 10.29 0.0M
2025-04-17 10.20 10.28 10.17 10.24 0.0M
2025-04-16 9.99 10.28 9.99 10.28 0.0M
2025-04-15 10.24 10.24 10.12 10.22 0.0M
2025-04-14 10.11 10.25 9.87 10.19 0.0M
2025-04-11 10.00 10.24 9.77 9.99 0.0M
2025-04-10 9.76 10.04 9.76 10.01 0.0M
2025-04-09 9.35 9.98 9.35 9.96 0.0M
2025-04-08 9.54 9.99 9.51 9.99 0.0M
2025-04-07 9.40 9.71 9.31 9.66 0.0M
2025-04-04 9.73 10.45 9.43 9.64 0.0M
2025-04-03 9.78 10.05 9.71 9.71 0.0M
2025-04-02 9.75 10.04 9.75 10.04 0.0M
2025-04-01 9.78 10.40 9.78 10.40 0.0M
2025-03-31 9.88 9.90 9.84 9.84 0.0M
2025-03-28 9.85 10.08 9.85 9.92 0.0M
2025-03-27 10.14 10.28 9.72 9.90 0.0M
2025-03-26 10.45 10.45 10.28 10.28 0.0M
2025-03-25 10.11 10.12 10.10 10.12 0.0M
2025-03-24 10.50 10.50 10.21 10.21 0.0M
2025-03-21 10.49 10.49 10.45 10.49 0.0M
2025-03-20 10.45 10.45 10.41 10.41 0.0M
2025-03-19 10.43 10.45 10.43 10.45 0.0M
2025-03-18 10.45 10.45 10.43 10.43 0.0M
2025-03-17 10.45 10.45 10.35 10.43 0.0M
2025-03-14 10.43 10.44 10.43 10.44 0.0M
2025-03-13 10.31 10.31 10.31 10.31 0.0M
2025-03-12 10.26 10.43 10.25 10.43 0.0M
2025-03-11 10.30 10.30 10.10 10.28 0.0M
2025-03-10 10.49 10.49 10.27 10.27 0.0M
2025-03-07 10.30 10.30 10.30 10.30 0.0M
2025-03-06 10.30 10.30 10.26 10.30 0.0M
2025-03-05 10.29 10.30 10.26 10.30 0.0M
2025-03-04 10.30 10.30 10.23 10.23 0.0M
2025-03-03 10.31 10.31 10.26 10.27 0.0M
2025-02-28 10.17 10.25 10.16 10.25 0.0M
2025-02-27 10.10 10.24 10.10 10.17 0.0M
2025-02-26 10.13 10.14 9.86 10.11 0.0M
2025-02-25 10.05 10.14 10.05 10.13 0.0M
2025-02-24 10.06 10.12 10.00 10.04 0.0M
2025-02-21 10.00 10.04 10.00 10.00 0.0M
2025-02-20 10.02 10.03 9.91 9.99 0.0M
2025-02-19 10.02 10.13 10.02 10.13 0.0M
2025-02-18 10.06 10.09 10.02 10.07 0.0M
2025-02-14 10.02 10.06 10.02 10.02 0.0M
2025-02-13 9.92 10.01 9.92 10.00 0.0M
2025-02-12 10.02 10.05 9.80 9.90 0.0M
2025-02-11 10.05 10.05 10.01 10.04 0.0M
2025-02-10 10.01 10.01 10.01 10.01 0.0M
2025-02-07 10.06 10.07 9.90 10.01 0.0M
2025-02-06 10.05 10.09 10.03 10.06 0.0M
2025-02-05 10.03 10.07 10.01 10.07 0.0M
2025-02-04 10.00 10.03 9.99 10.03 0.0M
2025-02-03 10.01 10.02 9.63 9.98 0.0M
2025-01-31 10.00 10.05 10.00 10.02 0.0M
2025-01-30 10.01 10.05 10.01 10.02 0.0M
2025-01-29 9.97 10.01 9.97 10.01 0.0M
2025-01-28 10.08 10.08 9.64 9.97 0.0M
2025-01-27 9.96 9.96 9.96 9.96 0.0M
2025-01-24 9.91 9.98 9.91 9.96 0.0M
2025-01-23 9.90 10.04 9.90 10.04 0.0M
2025-01-22 9.97 9.97 9.86 9.87 0.0M
2025-01-21 9.83 9.97 9.79 9.89 0.0M
2025-01-17 9.75 9.83 9.75 9.83 0.0M
2025-01-16 9.74 9.75 9.68 9.72 0.0M
2025-01-15 9.67 9.72 9.65 9.72 0.0M
2025-01-14 9.61 9.65 9.61 9.65 0.0M
2025-01-13 9.70 9.70 9.53 9.60 0.0M
2025-01-10 9.50 9.70 9.33 9.52 0.0M
2025-01-08 9.63 9.70 9.63 9.65 0.0M
2025-01-07 9.63 9.67 9.63 9.63 0.0M
2025-01-06 9.53 9.53 9.53 9.53 0.0M
2025-01-03 9.67 9.68 9.65 9.65 0.0M
2025-01-02 9.74 9.74 9.67 9.67 0.0M