Premium
Rhinebeck Bancorp Inc (RBKB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.312174817898 | 9.61 | 9.665 | 9.475 | 6590 | 9.5545791 | CS |
| 4 | -0.25 | -2.54323499491 | 9.83 | 10.24 | 9.325 | 7532 | 9.7217901 | CS |
| 12 | 0.21 | 2.24119530416 | 9.37 | 10.24 | 8.81 | 8061 | 9.4437776 | CS |
| 26 | 2.01 | 26.5521796565 | 7.57 | 10.24 | 7.3 | 7025 | 8.90771135 | CS |
| 52 | 3.29 | 52.3052464229 | 6.29 | 10.24 | 6.21 | 7313 | 8.57125203 | CS |
| 156 | -1.16 | -10.800744879 | 10.74 | 11.69 | 6.06 | 5736 | 8.44685619 | CS |
| 260 | -1.31 | -12.0293847567 | 10.89 | 13.0976 | 5.9 | 5773 | 8.57220265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.58 | 0.08 | 0.84 | 9.5639 | 9.58 | 9.51 | 4224 |
| 1734651300 | 9.5 | -0.06 | -0.63 | 9.6 | 9.605 | 9.49 | 9002 |
| 1734564900 | 9.56 | -0.04 | -0.41 | 9.59 | 9.59 | 9.56 | 3863 |
| 1734478500 | 9.5993 | 0.04 | 0.42 | 9.57 | 9.6233 | 9.56 | 1891 |
| 1734392100 | 9.559 | -0.05 | -0.53 | 9.64 | 9.64 | 9.475 | 12204 |
| 1734132900 | 9.61 | -0.05 | -0.52 | 9.61 | 9.6649999 | 9.61 | 5988 |
| 1734046500 | 9.66 | 0 | 0.00 | 9.66 | 9.6885 | 9.66 | 4485 |
| 1733960100 | 9.66 | -0.04 | -0.41 | 9.66 | 9.74 | 9.66 | 3652 |
| 1733873700 | 9.7 | -0.04 | -0.41 | 9.73 | 9.73 | 9.6348 | 7728 |
| 1733787300 | 9.74 | -0.04 | -0.41 | 9.83 | 9.83 | 9.325 | 13662 |
| 1733528100 | 9.78 | 0.06 | 0.62 | 9.73 | 9.841 | 9.6 | 10406 |
| 1733441700 | 9.72 | 0.02 | 0.21 | 9.7 | 9.85 | 9.7 | 1617 |
| 1733355300 | 9.7 | -0.03 | -0.31 | 9.73 | 9.73 | 9.66 | 2762 |
| 1733268900 | 9.73 | -0.08 | -0.82 | 9.85 | 9.85 | 9.73 | 13599 |
| 1733182500 | 9.81 | -0.16 | -1.60 | 9.99 | 9.99 | 9.7596 | 5527 |
| 1732917840 | 9.97 | 0.16 | 1.63 | 9.81 | 9.99 | 9.77 | 3800 |
| 1732750500 | 9.81 | -0.03 | -0.30 | 9.8562999 | 10.24 | 9.71 | 30950 |
| 1732664100 | 9.84 | 0.05 | 0.51 | 9.8 | 9.84 | 9.8 | 3671 |
| 1732577700 | 9.7899999 | 0.04 | 0.41 | 9.71 | 9.9277 | 9.71 | 5902 |
| 1732318500 | 9.75 | -0.08 | -0.81 | 9.83 | 9.91 | 9.7138 | 4963 |
| 1732232100 | 9.83 | 0.08 | 0.82 | 9.95 | 9.99 | 9.7 | 13391 |
| 1732145700 | 9.75 | -0.05 | -0.51 | 9.77 | 9.8 | 9.6214 | 6804 |
| 1732059300 | 9.8 | 0.04 | 0.41 | 9.7899999 | 9.89 | 9.6599 | 10850 |
| 1731972900 | 9.76 | 0.13 | 1.32 | 9.65 | 9.8699999 | 9.65 | 6351 |
| 1731713700 | 9.6327 | -0 | -0.01 | 9.61 | 9.6999 | 9.6 | 3831 |
| 1731627300 | 9.6338 | -0.02 | -0.17 | 9.6 | 9.655 | 9.46 | 1475 |
| 1731540900 | 9.65 | 0.06 | 0.63 | 9.58 | 9.655 | 9.515 | 5368 |
| 1731454500 | 9.59 | 0.07 | 0.74 | 9.545 | 9.59 | 9.545 | 23 |
| 1731368100 | 9.52 | 0.17 | 1.82 | 9.39 | 9.74 | 9.36 | 9644 |
| 1731108900 | 9.35 | 0.05 | 0.54 | 9.3 | 9.3911 | 9.3 | 9676 |
| 1731022500 | 9.3 | -0.01 | -0.05 | 9.32 | 9.45 | 9.2899999 | 12456 |
| 1730936100 | 9.305 | 0.15 | 1.58 | 9.25 | 9.5 | 9.22 | 4736 |
| 1730849700 | 9.16 | -0.09 | -0.97 | 9.24 | 9.24 | 9.11 | 2629 |
| 1730763300 | 9.2499 | 0.19 | 2.10 | 9.3 | 9.49 | 9.06 | 16012 |
| 1730500500 | 9.06 | -0.1 | -1.09 | 9.17 | 9.4682 | 9.02 | 11598 |
| 1730414100 | 9.16 | 0.05 | 0.55 | 9.11 | 9.4501 | 9.05 | 14789 |
| 1730327700 | 9.11 | 0.02 | 0.22 | 9.1 | 9.5 | 9.1 | 3895 |
| 1730241300 | 9.09 | 0.1 | 1.11 | 8.8699999 | 9.2449999 | 8.8699999 | 8952 |
| 1730154900 | 8.99 | 0.18 | 2.04 | 8.93 | 8.99 | 8.92 | 1043 |
| 1729895700 | 8.81 | -0.09 | -1.01 | 8.98 | 9.01 | 8.81 | 6551 |
| 1729809300 | 8.9 | -0.03 | -0.34 | 8.99 | 9.22 | 8.81 | 9804 |
| 1729722900 | 8.93 | -0.07 | -0.78 | 9 | 9.35 | 8.905 | 15283 |
| 1729636500 | 9 | -0.1 | -1.10 | 9.1 | 9.1899 | 9 | 4856 |
| 1729550100 | 9.1 | -0.19 | -2.05 | 9.3699999 | 9.3699999 | 9.1 | 6496 |
| 1729290900 | 9.2899999 | 0.14 | 1.53 | 9.16 | 9.2998999 | 9.16 | 953 |
| 1729204500 | 9.1501 | -0.25 | -2.66 | 9.41 | 9.41 | 9.14 | 16922 |
| 1729118100 | 9.4 | -0.1 | -1.05 | 9.38 | 9.4832 | 9.35 | 6131 |
| 1729031700 | 9.5 | 0.18 | 1.93 | 9.43 | 9.5 | 9.3 | 1021 |
| 1728945300 | 9.32 | -0.17 | -1.79 | 9.46 | 9.5 | 9.3177 | 4011 |
| 1728686100 | 9.49 | -0.02 | -0.22 | 9.58 | 9.81 | 9.4422 | 10109 |
| 1728599700 | 9.5111 | 0 | 0.00 | 9.5 | 9.67 | 9.5 | 32 |
| 1728513300 | 9.5111 | 0 | 0.00 | 9.51 | 9.5111 | 9.51 | 23 |
| 1728426900 | 9.5111 | 0.01 | 0.12 | 9.5399999 | 9.6 | 9.5 | 2933 |
| 1728340500 | 9.5 | -0.11 | -1.15 | 9.66 | 9.6605 | 9.4515999 | 6010 |
| 1728081300 | 9.6100999 | 0.43 | 4.69 | 9.26 | 9.7002 | 9.2579999 | 26129 |
| 1727994900 | 9.18 | -0.05 | -0.54 | 9.23 | 9.24 | 9.15 | 5171 |
| 1727908500 | 9.23 | 0.06 | 0.65 | 9.17 | 9.25 | 9.17 | 8824 |
| 1727822100 | 9.17 | -0.08 | -0.86 | 9.2 | 9.24 | 9.15 | 4140 |
| 1727735700 | 9.25 | 0 | 0.00 | 9.25 | 9.3201 | 9.05 | 39368 |
| 1727476500 | 9.25 | -0.12 | -1.28 | 9.3699999 | 9.3699999 | 9.05 | 14735 |
| 1727390100 | 9.3699999 | 0.43 | 4.81 | 9.05 | 9.3709 | 8.97 | 11880 |
| 1727303700 | 8.94 | 0.61 | 7.32 | 8.56 | 9.08 | 8.56 | 29525 |
| 1727217300 | 8.33 | 0.03 | 0.36 | 8.39 | 8.55 | 8.32 | 9796 |
| 1727130900 | 8.3 | -0.24 | -2.81 | 8.55 | 8.5899 | 8.2 | 5676 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
