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

Rhinebeck Bancorp Inc (NQ: RBKB )

8.150 -0.050 (-0.61%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 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 (%)
May 22, 2024 8.046 8.200 8.046 8.200 8,155 +0.05(+0.57%)
May 21, 2024 7.680 8.800 7.610 8.153 29,723 +0.47(+6.16%)
May 20, 2024 7.680 7.680 7.680 7.680 476 +0.01(+0.13%)
May 17, 2024 7.670 7.810 7.670 7.670 1,542 +0.15(+1.99%)
May 16, 2024 7.520 7.520 7.520 7.520 316 +0.01(+0.13%)
May 15, 2024 7.520 7.540 7.510 7.510 3,130 -0.19(-2.47%)
May 13, 2024 7.700 63 -0.10(-1.28%)
May 10, 2024 7.900 7.900 7.520 7.800 1,565 -0.07(-0.89%)
May 09, 2024 7.650 7.870 7.505 7.870 19,463 +0.38(+5.07%)
May 08, 2024 7.500 7.500 7.490 7.490 639 +0.09(+1.22%)
May 07, 2024 7.680 7.690 7.400 7.400 13,798 -0.06(-0.80%)
May 06, 2024 7.470 7.700 7.450 7.460 2,009 -0.19(-2.48%)
May 03, 2024 7.720 7.730 7.470 7.650 1,607 -0.03(-0.39%)
May 01, 2024 7.680 360 -0.09(-1.16%)
Apr 30, 2024 7.675 7.840 7.590 7.770 7,001 +0.18(+2.37%)
Apr 29, 2024 7.510 7.590 7.510 7.590 687 -0.02(-0.26%)
Apr 26, 2024 7.650 7.650 7.610 7.610 1,599 +0.03(+0.44%)
Apr 25, 2024 7.510 7.577 7.510 7.577 958 -0.06(-0.83%)
Apr 23, 2024 7.640 11 -0.07(-0.91%)
Apr 22, 2024 7.500 7.880 7.500 7.710 2,825 +0.22(+2.94%)
Apr 19, 2024 7.534 7.600 7.370 7.490 8,828 -0.21(-2.73%)
Apr 18, 2024 7.540 7.730 7.510 7.700 2,238 -0.02(-0.26%)
Apr 17, 2024 7.550 7.720 7.550 7.720 311 -0.02(-0.26%)
Apr 16, 2024 7.650 7.740 7.650 7.740 214 -0.00(-0.00%)
Apr 15, 2024 7.740 7.740 7.740 7.740 321 -0.01(-0.13%)
Apr 12, 2024 7.660 7.790 7.660 7.750 1,251 -0.05(-0.64%)
Apr 11, 2024 7.640 7.900 7.610 7.800 2,955 +0.00(+0.00%)
Apr 10, 2024 7.750 7.990 7.750 7.800 970 -0.10(-1.27%)
Apr 09, 2024 7.870 8.000 7.770 7.900 4,223 -0.13(-1.62%)
Apr 08, 2024 8.030 8.030 8.030 8.030 318 +0.03(+0.37%)
Apr 05, 2024 7.990 8.000 7.900 8.000 6,814 +0.01(+0.13%)
Apr 04, 2024 7.980 7.990 7.840 7.990 3,763 -0.02(-0.25%)
Apr 03, 2024 7.980 8.110 7.950 8.010 3,259 +0.01(+0.12%)
Apr 02, 2024 8.020 8.380 7.856 8.000 5,455 -0.23(-2.79%)
Apr 01, 2024 8.110 8.450 8.110 8.230 11,189 -0.22(-2.60%)
Mar 28, 2024 8.550 8.550 8.450 8.450 267 +0.06(+0.75%)
Mar 27, 2024 8.550 8.550 8.387 8.387 745 +0.03(+0.33%)
Mar 26, 2024 8.450 8.450 8.297 8.360 14,238 -0.09(-1.07%)
Mar 25, 2024 7.980 8.649 7.750 8.450 15,330 +0.47(+5.89%)
Mar 22, 2024 7.770 7.990 7.760 7.980 4,727 +0.08(+1.01%)
Mar 21, 2024 8.100 8.159 7.850 7.900 17,134 -0.29(-3.54%)
Mar 20, 2024 8.060 8.300 8.060 8.190 1,645 +0.13(+1.61%)
Mar 19, 2024 8.090 8.320 8.060 8.060 5,797 -0.10(-1.23%)
Mar 18, 2024 8.360 8.360 8.160 8.160 1,805 -0.14(-1.69%)
Mar 15, 2024 8.370 8.370 8.180 8.300 1,676 -0.08(-0.95%)
Mar 14, 2024 8.380 8.380 8.380 8.380 334 +0.03(+0.36%)
Mar 13, 2024 8.400 8.400 8.260 8.350 6,144 -0.05(-0.60%)
Mar 12, 2024 8.370 8.400 8.370 8.400 935 -0.10(-1.18%)
Mar 11, 2024 8.500 8.500 8.500 8.500 397 +0.05(+0.59%)
Mar 08, 2024 8.350 8.490 8.350 8.450 3,597 -0.05(-0.59%)
Mar 06, 2024 8.500 634 +0.29(+3.53%)
Mar 05, 2024 8.400 8.480 8.060 8.210 95,223 -0.07(-0.85%)
Mar 04, 2024 8.400 8.504 8.280 8.280 2,944 -0.19(-2.24%)
Mar 01, 2024 8.470 8.470 8.470 8.470 2,556 +0.00(+0.00%)
Feb 29, 2024 8.600 8.600 8.470 8.470 1,129 -0.03(-0.35%)
Feb 27, 2024 8.500 58 -0.08(-0.89%)
Feb 26, 2024 8.400 8.577 8.400 8.577 1,454 +0.05(+0.55%)
Feb 23, 2024 8.443 8.535 8.400 8.530 2,863 -0.16(-1.84%)
Feb 22, 2024 8.690 8.690 8.690 8.690 170 -0.06(-0.69%)
Feb 21, 2024 8.750 8.750 8.750 8.750 4,875 +0.05(+0.57%)
Feb 20, 2024 8.410 8.790 8.400 8.700 3,642 +0.00(+0.00%)
Feb 16, 2024 8.510 8.765 8.510 8.700 2,167 -0.05(-0.57%)
Feb 15, 2024 8.750 8.750 8.750 8.750 2,932 +0.01(+0.11%)
Feb 14, 2024 8.750 8.750 8.730 8.740 2,517 +0.24(+2.82%)
Feb 13, 2024 8.630 9.000 8.410 8.500 10,175 -0.12(-1.39%)
Feb 12, 2024 8.740 8.750 8.620 8.620 6,723 -0.08(-0.92%)
Feb 09, 2024 9.125 9.125 8.700 8.700 1,451 -0.05(-0.57%)
Feb 08, 2024 8.850 8.981 8.750 8.750 26,446 -0.10(-1.13%)
Feb 07, 2024 8.930 8.930 8.850 8.850 2,000 -0.05(-0.56%)
Feb 06, 2024 8.850 9.060 8.850 8.900 5,964 +0.05(+0.56%)
Feb 05, 2024 8.910 8.910 8.760 8.850 33,574 +0.00(+0.00%)
Feb 02, 2024 8.850 8.940 8.760 8.850 2,035 +0.00(+0.00%)
Feb 01, 2024 8.920 9.000 8.750 8.850 113,971 +0.03(+0.34%)
Jan 31, 2024 9.200 9.450 8.750 8.820 13,091 -0.63(-6.67%)
Jan 30, 2024 8.750 9.505 8.750 9.450 19,897 +1.05(+12.50%)
Jan 29, 2024 8.620 8.620 8.050 8.400 3,611 +0.09(+1.08%)
Jan 26, 2024 8.279 8.410 8.060 8.310 3,526 -0.18(-2.18%)
Jan 25, 2024 8.400 8.495 8.150 8.495 21,306 +0.29(+3.60%)
Jan 24, 2024 8.500 8.500 8.180 8.200 910 +0.04(+0.49%)
Jan 23, 2024 8.060 8.328 7.890 8.160 17,045 -0.20(-2.39%)
Jan 22, 2024 8.545 8.630 7.830 8.360 11,870 -0.16(-1.88%)
Jan 19, 2024 8.690 8.700 8.520 8.520 2,918 -0.23(-2.63%)
Jan 18, 2024 8.650 8.750 8.470 8.750 3,363 +0.25(+2.94%)
Jan 17, 2024 8.570 8.570 8.500 8.500 1,577 -0.08(-0.93%)
Jan 16, 2024 8.670 8.760 8.580 8.580 4,282 -0.09(-1.04%)
Jan 12, 2024 8.354 8.850 8.277 8.670 11,041 +0.03(+0.36%)
Jan 11, 2024 8.180 8.640 8.180 8.639 4,602 +0.09(+1.04%)
Jan 10, 2024 8.400 8.550 8.200 8.550 1,241 +0.25(+3.05%)
Jan 08, 2024 8.297 45 -0.05(-0.63%)
Jan 05, 2024 8.223 8.350 8.223 8.350 2,083 +0.02(+0.24%)
Jan 04, 2024 8.440 8.450 8.240 8.330 2,339 +0.13(+1.59%)
Jan 03, 2024 8.180 8.300 8.080 8.200 2,453 +0.13(+1.62%)
Jan 02, 2024 8.220 8.225 7.960 8.069 8,259 +0.02(+0.24%)
Dec 29, 2023 7.930 8.375 7.910 8.050 12,224 +0.03(+0.37%)
Dec 28, 2023 8.130 8.170 7.900 8.020 5,667 -0.10(-1.21%)
Dec 27, 2023 7.930 8.180 7.903 8.118 8,139 +0.19(+2.37%)
Dec 26, 2023 7.990 8.280 7.760 7.930 10,023 -0.05(-0.63%)
Dec 22, 2023 6.750 8.150 6.600 7.980 159,099 +1.29(+19.28%)
Dec 21, 2023 6.260 6.800 6.260 6.690 20,062 +0.20(+3.08%)
Dec 20, 2023 6.552 6.565 6.210 6.490 9,606 +0.18(+2.85%)
Dec 19, 2023 6.580 6.580 6.140 6.310 32,570 -0.10(-1.56%)
Dec 18, 2023 6.660 6.725 6.410 6.410 28,006 -0.24(-3.61%)
Dec 15, 2023 6.550 6.663 6.510 6.650 11,251 +0.00(+0.00%)
Dec 14, 2023 6.650 6.825 6.619 6.650 15,336 +0.13(+1.99%)
Dec 13, 2023 6.600 6.910 6.520 6.520 5,423 +0.13(+2.03%)
Dec 12, 2023 6.460 6.460 6.390 6.390 2,910 -0.12(-1.84%)
Dec 11, 2023 6.550 6.583 6.260 6.510 12,654 -0.12(-1.81%)
Dec 08, 2023 6.630 6.650 6.440 6.630 4,738 -0.02(-0.30%)
Dec 07, 2023 6.200 6.950 6.100 6.650 102,399 +0.45(+7.26%)
Dec 06, 2023 6.250 6.300 6.200 6.200 14,218 -0.04(-0.64%)
Dec 05, 2023 6.370 6.380 6.240 6.240 14,576 -0.06(-0.95%)
Dec 04, 2023 6.410 6.500 6.300 6.300 14,040 -0.17(-2.63%)
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.