Hot Features
프리미엄
Rhinebeck Bancorp Inc (RBKB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.10017371164 | 17.27 | 17.35 | 17.06 | 16894 | 17.1409413 | CS |
| 4 | 0.68 | 4.14634146341 | 16.4 | 17.85 | 16.336 | 49304 | 17.22172444 | CS |
| 12 | 1.78 | 11.6339869281 | 15.3 | 17.99 | 15.275 | 24591 | 16.78241665 | CS |
| 26 | 5.06 | 42.0965058236 | 12.02 | 17.99 | 11.31 | 17492 | 16.04507478 | CS |
| 52 | 5.25 | 44.3786982249 | 11.83 | 17.99 | 9.41 | 12815 | 14.62132883 | CS |
| 156 | 10.2 | 148.255813953 | 6.88 | 17.99 | 6.1 | 9872 | 11.680029 | CS |
| 260 | 6.48 | 61.1320754717 | 10.6 | 17.99 | 6.06 | 7614 | 11.10837432 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783636500 | 17.08 | -0.03 | -0.18 | 17.09 | 17.15 | 17.05 | 6332 |
| 1783550100 | 17.11 | 0.03 | 0.18 | 17.07 | 17.2299 | 17.06 | 16273 |
| 1783463700 | 17.08 | -0.12 | -0.70 | 17.23 | 17.25 | 17.07 | 22724 |
| 1783377300 | 17.2 | -0.02 | -0.12 | 17.31 | 17.31 | 17.15 | 18558 |
| 1783031700 | 17.22 | -0.04 | -0.23 | 17.27 | 17.35 | 17.22 | 10022 |
| 1782945300 | 17.26 | -0.05 | -0.29 | 17.32 | 17.61 | 17.26 | 14454 |
| 1782858900 | 17.31 | 0 | 0.00 | 17.48 | 17.57 | 17.3 | 22012 |
| 1782772500 | 17.31 | -0.08 | -0.46 | 17.43 | 17.45 | 17.21 | 26777 |
| 1782513300 | 17.39 | 0.16 | 0.93 | 17.34 | 17.43 | 17.1626 | 146032 |
| 1782426900 | 17.23 | 0.05 | 0.29 | 17.15 | 17.25 | 17.078 | 129036 |
| 1782340500 | 17.18 | -0.05 | -0.29 | 17.36 | 17.36 | 17.15 | 17846 |
| 1782254100 | 17.23 | 0.53 | 3.17 | 16.8 | 17.2675 | 16.8 | 80759 |
| 1782167700 | 16.7 | -0.89 | -5.06 | 17.5 | 17.5 | 16.7 | 45516 |
| 1781822100 | 17.59 | 0.6 | 3.53 | 17.14 | 17.85 | 17.14 | 149801 |
| 1781735700 | 16.99 | -0.01 | -0.06 | 17.14 | 17.53 | 16.81 | 58323 |
| 1781649300 | 17 | 0.27 | 1.64 | 16.82 | 17.285 | 16.59 | 86353 |
| 1781562900 | 16.725 | 0.02 | 0.09 | 16.83 | 16.83 | 16.609 | 14588 |
| 1781303700 | 16.71 | 0.16 | 0.97 | 16.48 | 16.85 | 16.335999 | 16203 |
| 1781217300 | 16.55 | 0.08 | 0.49 | 16.399999 | 16.684999 | 16.399999 | 12190 |
| 1781130900 | 16.469999 | -0.01 | -0.06 | 16.61 | 16.77 | 16.379999 | 18413 |
| 1781044500 | 16.48 | 0.09 | 0.55 | 16.3 | 16.6312 | 16.3 | 12644 |
| 1780958100 | 16.39 | 0.01 | 0.06 | 16.48 | 16.489999 | 16.3775 | 30665 |
| 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 |
