Premium
Rhinebeck Bancorp Inc (RBKB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 5 | 15.6 | 16.645 | 15.53 | 13268 | 16.35384634 | CS |
| 4 | 0.4 | 2.50312891114 | 15.98 | 16.645 | 15.275 | 14044 | 16.00440142 | CS |
| 12 | 0.33 | 2.05607476636 | 16.05 | 17.99 | 15.06 | 11096 | 15.78011425 | CS |
| 26 | 4.72 | 40.4802744425 | 11.66 | 17.99 | 11.31 | 11329 | 14.68927472 | CS |
| 52 | 4.88 | 42.4347826087 | 11.5 | 17.99 | 9.41 | 12945 | 13.06130989 | CS |
| 156 | 9.71 | 145.577211394 | 6.67 | 17.99 | 6.1 | 8914 | 10.72048023 | CS |
| 260 | 5.7 | 53.3707865169 | 10.68 | 17.99 | 6.06 | 6894 | 10.43587764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 16.379999 | 0.05 | 0.31 | 16.26 | 16.489999 | 16.26 | 9237 |
| 1780612500 | 16.329999 | -0.04 | -0.24 | 16.29 | 16.4947 | 16.239999 | 9297 |
| 1780526100 | 16.37 | -0.13 | -0.79 | 16.489999 | 16.559999 | 16.25 | 16372 |
| 1780439700 | 16.5 | 0.13 | 0.79 | 16.149999 | 16.645 | 16.149999 | 10282 |
| 1780353300 | 16.37 | 0.09 | 0.55 | 16.28 | 16.48 | 15.8 | 7763 |
| 1780094100 | 16.28 | 0.51 | 3.23 | 15.6 | 16.309999 | 15.53 | 22627 |
| 1780007700 | 15.77 | 0.29 | 1.87 | 15.4 | 15.88 | 15.36 | 15796 |
| 1779921300 | 15.48 | 0.08 | 0.52 | 15.35 | 15.4901 | 15.35 | 5656 |
| 1779834900 | 15.4 | -0.1 | -0.65 | 15.6 | 15.69 | 15.275 | 27314 |
| 1779489300 | 15.5 | -0.26 | -1.65 | 15.77 | 15.77 | 15.4001 | 10092 |
| 1779402900 | 15.76 | 0.01 | 0.06 | 15.62 | 15.85 | 15.62 | 5154 |
| 1779316500 | 15.75 | -0.07 | -0.44 | 15.87 | 15.88 | 15.695 | 5462 |
| 1779230100 | 15.82 | -0.05 | -0.32 | 15.81 | 15.915 | 15.79 | 13575 |
| 1779143700 | 15.87 | -0.16 | -1.00 | 15.99 | 15.99 | 15.87 | 11643 |
| 1778884500 | 16.03 | -0.18 | -1.11 | 15.77 | 16.05 | 15.77 | 3314 |
| 1778798100 | 16.21 | 0.41 | 2.59 | 15.88 | 16.29 | 15.88 | 5119 |
| 1778711700 | 15.8 | -0.35 | -2.17 | 16.01 | 16.18 | 15.8 | 5732 |
| 1778625300 | 16.149999 | 0.09 | 0.56 | 15.9 | 16.204999 | 15.9 | 75823 |
| 1778538900 | 16.059999 | 0.01 | 0.06 | 16.03 | 16.3 | 15.82 | 7615 |
| 1778279700 | 16.05 | 0.02 | 0.12 | 15.98 | 16.3 | 15.6501 | 8194 |
| 1778193300 | 16.03 | -0.03 | -0.19 | 16.079999 | 16.155 | 16.01 | 5265 |
| 1778106900 | 16.059999 | -0.02 | -0.12 | 16.129999 | 16.129999 | 16 | 10218 |
| 1778020500 | 16.079999 | -0.01 | -0.06 | 16.19 | 16.219999 | 15.82 | 17304 |
| 1777934100 | 16.09 | -0.21 | -1.29 | 16.059999 | 16.35 | 16.059999 | 9389 |
| 1777674900 | 16.3 | -0.04 | -0.24 | 16.34 | 16.34 | 16.175 | 10815 |
| 1777588500 | 16.34 | 0.25 | 1.55 | 15.95 | 16.34 | 15.95 | 10329 |
| 1777502100 | 16.09 | -0.11 | -0.68 | 16.09 | 16.29 | 16.09 | 6907 |
| 1777415700 | 16.2 | 0.15 | 0.93 | 16.02 | 16.27 | 15.8301 | 6652 |
| 1777329300 | 16.05 | -0.44 | -2.67 | 16.34 | 17.99 | 15.8999 | 13964 |
| 1777070100 | 16.489999 | 0.74 | 4.70 | 15.5 | 16.489999 | 15.5 | 2756 |
| 1776983700 | 15.75 | 0.1 | 0.64 | 15.67 | 15.75 | 15.4 | 11142 |
| 1776897300 | 15.65 | 0.21 | 1.36 | 15.51 | 15.65 | 15.45 | 29905 |
| 1776810900 | 15.44 | -0.2 | -1.28 | 15.51 | 15.5568 | 15.44 | 17674 |
| 1776724500 | 15.64 | 0.27 | 1.76 | 15.5 | 15.75 | 15.4 | 19296 |
| 1776465300 | 15.37 | -0.16 | -1.03 | 15.61 | 15.61 | 15.37 | 1919 |
| 1776378900 | 15.53 | 0.13 | 0.84 | 15.3 | 15.575 | 15.3 | 2892 |
| 1776292500 | 15.4 | -0.24 | -1.53 | 15.52 | 15.52 | 15.37 | 1905 |
| 1776206100 | 15.64 | -0.02 | -0.13 | 15.53 | 15.7499 | 15.42 | 2622 |
| 1776119700 | 15.66 | 0.09 | 0.58 | 15.57 | 15.66 | 15.3 | 4106 |
| 1775860500 | 15.57 | 0.04 | 0.26 | 15.52 | 15.57 | 15.52 | 470 |
| 1775774100 | 15.53 | 0.03 | 0.19 | 15.38 | 15.7528 | 15.3 | 2772 |
| 1775687700 | 15.5 | -0.08 | -0.51 | 15.83 | 15.88 | 15.41 | 11861 |
| 1775601300 | 15.58 | 0.17 | 1.10 | 15.43 | 15.6 | 15.1601 | 5349 |
| 1775514900 | 15.41 | 0.01 | 0.06 | 15.43 | 15.44 | 15.41 | 3621 |
| 1775169300 | 15.4 | 0.04 | 0.26 | 15.24 | 15.4 | 15.15 | 996 |
| 1775082900 | 15.36 | -0.06 | -0.39 | 15.44 | 15.61 | 15.36 | 2547 |
| 1774996500 | 15.42 | 0.12 | 0.78 | 15.36 | 15.42 | 15.18 | 3520 |
| 1774910100 | 15.3 | 0.05 | 0.33 | 15.32 | 15.405 | 15.2 | 9656 |
| 1774650900 | 15.25 | -0.09 | -0.59 | 15.3 | 15.55 | 15.24 | 2569 |
| 1774564500 | 15.34 | 0.13 | 0.85 | 15.33 | 15.57 | 15.13 | 10672 |
| 1774478100 | 15.21 | -0.26 | -1.68 | 15.6 | 15.6 | 15.21 | 3543 |
| 1774391700 | 15.47 | -0.1 | -0.64 | 15.41 | 15.675 | 15.41 | 4515 |
| 1774305300 | 15.57 | 0.08 | 0.52 | 15.4 | 15.695 | 15.325 | 16921 |
| 1774046100 | 15.49 | 0.35 | 2.31 | 15.16 | 15.5 | 15.1 | 67876 |
| 1773959700 | 15.14 | 0.01 | 0.07 | 15.31 | 15.34 | 15.13 | 7110 |
| 1773873300 | 15.13 | -0.23 | -1.50 | 15.31 | 15.65 | 15.06 | 16784 |
| 1773786900 | 15.36 | 0.05 | 0.33 | 15.39 | 15.64 | 15.06 | 14162 |
| 1773700500 | 15.31 | -0.7 | -4.37 | 15.71 | 15.765 | 15.26 | 60047 |
| 1773441300 | 16.01 | 0 | 0.00 | 16.05 | 16.225 | 16 | 5104 |
| 1773354900 | 16.01 | 0.25 | 1.59 | 15.74 | 16.4799 | 15.33 | 10573 |
| 1773268500 | 15.76 | 0.14 | 0.90 | 15.51 | 16.5 | 15.51 | 9613 |
| 1773182100 | 15.62 | -0.14 | -0.89 | 15.74 | 16.094999 | 15.62 | 2613 |
| 1773095700 | 15.76 | -0.16 | -1.01 | 15.85 | 16.489999 | 15.76 | 6815 |
| 1772840100 | 15.92 | -0.13 | -0.81 | 15.9 | 16.3 | 15.89 | 6614 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
