Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rhinebeck Bancorp Inc (NQ: RBKB )

8.010 -0.090 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.000 9.025 8.590 9.025 1,200 -0.03(-0.28%)
Jan 28, 2021 9.050 9.050 8.980 9.050 17,340 +0.10(+1.12%)
Jan 27, 2021 9.000 9.020 8.850 8.950 8,860 -0.07(-0.78%)
Jan 26, 2021 9.060 9.130 9.020 9.020 6,642 -0.03(-0.28%)
Jan 25, 2021 9.100 9.100 9.000 9.045 6,748 +0.04(+0.50%)
Jan 22, 2021 9.000 9.250 8.925 9.000 6,500 +0.00(+0.00%)
Jan 21, 2021 8.990 9.330 8.850 9.000 8,192 +0.00(+0.00%)
Jan 20, 2021 9.250 9.250 8.945 9.000 6,711 -0.13(-1.46%)
Jan 19, 2021 9.145 9.335 8.860 9.133 1,371 +0.12(+1.37%)
Jan 15, 2021 8.977 9.010 8.977 9.010 800 -0.31(-3.33%)
Jan 14, 2021 9.320 9.320 9.320 9.320 917 +0.11(+1.19%)
Jan 13, 2021 9.280 9.290 9.210 9.210 1,368 -0.11(-1.18%)
Jan 12, 2021 8.740 9.320 8.740 9.320 19,218 +0.48(+5.43%)
Jan 11, 2021 8.810 8.840 8.810 8.840 607 -0.04(-0.45%)
Jan 08, 2021 8.780 8.880 8.720 8.880 1,400 +0.27(+3.14%)
Jan 07, 2021 8.900 8.900 8.610 8.610 1,743 -0.24(-2.71%)
Jan 06, 2021 8.700 8.900 8.660 8.850 28,945 +0.05(+0.57%)
Jan 05, 2021 8.600 8.800 8.600 8.800 1,746 +0.30(+3.53%)
Jan 04, 2021 8.520 8.520 8.500 8.500 15,141 -0.05(-0.58%)
Dec 31, 2020 8.550 8.550 8.550 13,069 +0.02(+0.23%)
Dec 30, 2020 8.480 8.530 8.420 8.530 13,069 -0.04(-0.46%)
Dec 29, 2020 8.550 8.570 8.460 8.570 12,608 +0.04(+0.47%)
Dec 28, 2020 8.580 8.620 8.400 8.530 30,150 +0.08(+0.95%)
Dec 24, 2020 8.450 8.450 8.450 116 +0.00(+0.00%)
Dec 23, 2020 8.510 8.650 8.450 8.450 1,594 -0.13(-1.52%)
Dec 22, 2020 8.700 8.700 8.510 8.580 23,083 +0.16(+1.90%)
Dec 21, 2020 8.800 8.800 8.400 8.420 2,847 -0.08(-0.94%)
Dec 18, 2020 8.750 8.750 8.500 8.500 5,300 -0.25(-2.86%)
Dec 17, 2020 8.750 8.750 8.740 8.750 899 +0.25(+2.94%)
Dec 16, 2020 8.960 8.960 8.500 8.500 654 +0.10(+1.19%)
Dec 15, 2020 8.850 8.850 8.400 8.400 632 -0.31(-3.54%)
Dec 14, 2020 8.708 8.708 8.708 8.708 455 +0.31(+3.67%)
Dec 11, 2020 8.400 8.400 8.400 136 +0.00(+0.00%)
Dec 10, 2020 8.810 8.810 8.400 8.400 1,081 -0.13(-1.52%)
Dec 09, 2020 8.530 8.890 8.530 8.530 2,047 -0.25(-2.79%)
Dec 08, 2020 8.480 8.775 8.480 8.775 799 +0.38(+4.46%)
Dec 07, 2020 8.795 8.795 8.400 8.400 1,907 -0.60(-6.62%)
Dec 04, 2020 8.390 8.996 8.350 8.996 10,200 +0.51(+5.96%)
Dec 03, 2020 8.200 8.900 8.200 8.490 4,671 -0.28(-3.16%)
Dec 02, 2020 8.767 8.767 8.767 219 +0.00(+0.00%)
Dec 01, 2020 8.902 8.902 8.767 8.767 812 -0.25(-2.81%)
Nov 30, 2020 9.153 9.275 8.660 9.020 3,775 +0.49(+5.74%)
Nov 27, 2020 8.545 8.618 8.510 8.530 800 +0.33(+4.02%)
Nov 25, 2020 7.868 8.225 7.868 8.200 7,700 +0.30(+3.80%)
Nov 24, 2020 7.800 7.900 7.740 7.900 16,265 +0.19(+2.40%)
Nov 23, 2020 7.800 7.800 7.660 7.715 19,662 -0.05(-0.70%)
Nov 20, 2020 7.769 7.769 7.769 7.769 300 +0.03(+0.38%)
Nov 19, 2020 7.740 7.740 7.740 237 +0.00(+0.00%)
Nov 18, 2020 7.630 7.750 7.630 7.740 1,215 -0.02(-0.26%)
Nov 17, 2020 7.770 7.770 7.760 7.760 711 +0.01(+0.13%)
Nov 16, 2020 7.750 7.750 7.750 7.750 600 +0.09(+1.17%)
Nov 13, 2020 7.375 7.660 7.375 7.660 5,100 +0.55(+7.74%)
Nov 12, 2020 7.110 7.110 7.080 7.110 595 -0.31(-4.18%)
Nov 11, 2020 7.340 7.595 7.340 7.420 1,539 +0.09(+1.23%)
Nov 10, 2020 7.390 7.390 7.330 7.330 1,069 +0.13(+1.81%)
Nov 09, 2020 7.230 7.505 7.150 7.200 3,177 +0.16(+2.27%)
Nov 06, 2020 7.020 7.040 7.010 7.040 2,300 -0.06(-0.85%)
Nov 05, 2020 7.062 7.100 7.062 7.100 3,268 +0.01(+0.14%)
Nov 04, 2020 7.000 7.130 7.000 7.090 2,319 +0.09(+1.29%)
Nov 03, 2020 6.990 7.000 6.950 7.000 5,631 +0.10(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.