다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

홈
인베스팅
주식
미국
NASDAQ
Rhinebeck Bancorp Inc (RBKB)
Rhinebeck Bancorp Inc (RBKB) 과거

Rhinebeck Bancorp Inc (RBKB)

17.22

-0.04

(-0.23%)

마감 06 7월 5:00AM

17.22

0.00

(0.00%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	0.408163265306	17.15	17.61	17.078	67662	17.31188282	CS
4	0.93	5.70902394107	16.29	17.85	16.24	47376	17.15581181	CS
12	1.84	11.9635890767	15.38	17.99	15.275	23207	16.75380769	CS
26	5.32	44.7058823529	11.9	17.99	11.25	17627	15.93514194	CS
52	5.4	45.6852791878	11.82	17.99	9.41	13117	14.5277038	CS
156	10.42	153.235294118	6.8	17.99	6.1	10126	11.56795477	CS
260	6.45	59.8885793872	10.77	17.99	6.06	7638	11.10382344	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

프리미엄

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	1799
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

Rhinebeck Bancorp

Japan Gold (QB)

Invesco S&P 500 Minimum ...

Liberty One Defensive Gr...

Consolidated Edison

Mineral Hill Industries

Barclays Bank Plc Autoca...

Cogent Biosciences

Diadema Capital

Mexico Equity and Income

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관

ADVFN

계정이 있으신가요? 로그인

계정이 없으신가요? 등록

등록함으로써 나는 ADVFN의 이용 약관 을 읽고 이해했으며 이에 동의하며 개인 투자자임을 확인합니다.