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 (%)
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%)
Nov 02, 2020 6.800 6.900 6.766 6.900 13,026 +0.18(+2.68%)
Oct 30, 2020 6.820 6.920 6.720 6.720 28,500 -0.19(-2.75%)
Oct 29, 2020 6.800 7.000 6.800 6.910 23,669 +0.15(+2.27%)
Oct 28, 2020 6.740 6.757 6.740 6.757 11,171 -0.04(-0.63%)
Oct 27, 2020 6.750 6.820 6.735 6.800 4,787 -0.20(-2.86%)
Oct 26, 2020 6.890 7.000 6.890 7.000 5,078 +0.01(+0.14%)
Oct 23, 2020 6.990 6.990 6.990 6.990 1,500 +0.12(+1.82%)
Oct 22, 2020 6.867 7.000 6.865 6.865 9,609 -0.01(-0.15%)
Oct 21, 2020 7.000 7.000 6.860 6.875 2,242 -0.05(-0.79%)
Oct 19, 2020 6.930 6.930 6.930 0 +0.00(+0.00%)
Oct 16, 2020 6.730 7.000 6.730 6.930 5,000 -0.07(-1.00%)
Oct 15, 2020 7.000 7.000 6.855 7.000 2,514 -0.06(-0.78%)
Oct 14, 2020 7.050 7.100 7.041 7.055 4,157 +0.00(+0.07%)
Oct 13, 2020 7.000 7.050 7.000 7.050 2,004 +0.05(+0.71%)
Oct 12, 2020 7.070 7.080 7.000 7.000 2,816 +0.01(+0.11%)
Oct 09, 2020 6.950 7.060 6.910 6.993 1,700 +0.15(+2.23%)
Oct 08, 2020 6.860 6.980 6.810 6.840 3,344 -0.26(-3.66%)
Oct 07, 2020 6.618 7.190 6.562 7.100 29,362 +0.59(+9.06%)
Oct 06, 2020 6.500 6.660 6.500 6.510 896 +0.04(+0.62%)
Oct 05, 2020 6.450 6.575 6.450 6.470 2,770 +0.04(+0.59%)
Oct 02, 2020 6.360 6.650 6.360 6.432 4,900 -0.18(-2.65%)
Oct 01, 2020 6.410 6.607 6.320 6.607 1,971 +0.29(+4.54%)
Sep 30, 2020 6.415 6.470 6.320 6.320 7,082 -0.05(-0.78%)
Sep 29, 2020 6.370 6.370 6.370 197 +0.00(+0.00%)
Sep 28, 2020 6.370 6.495 6.350 6.370 7,924 +0.02(+0.31%)
Sep 25, 2020 6.340 6.412 6.320 6.350 3,200 +0.03(+0.47%)
Sep 24, 2020 6.525 6.525 6.320 6.320 4,172 -0.04(-0.63%)
Sep 23, 2020 6.520 6.650 6.350 6.360 9,437 -0.20(-3.05%)
Sep 22, 2020 6.550 6.600 6.550 6.560 6,106 -0.01(-0.16%)
Sep 21, 2020 6.640 6.640 6.520 6.571 7,743 -0.14(-2.07%)
Sep 18, 2020 6.740 6.750 6.700 6.710 15,000 -0.04(-0.59%)
Sep 17, 2020 6.600 6.750 6.600 6.750 33,018 +0.13(+1.96%)
Sep 16, 2020 6.720 6.745 6.600 6.620 8,818 -0.03(-0.45%)
Sep 15, 2020 6.580 6.809 6.550 6.650 20,391 +0.08(+1.25%)
Sep 14, 2020 6.510 6.670 6.510 6.568 12,178 -0.02(-0.33%)
Sep 11, 2020 6.501 6.760 6.400 6.590 4,900 +0.19(+2.97%)
Sep 10, 2020 6.580 6.580 6.400 6.400 5,012 -0.11(-1.69%)
Sep 09, 2020 6.370 6.541 6.370 6.510 2,030 +0.14(+2.20%)
Sep 08, 2020 6.400 6.407 6.260 6.370 14,481 -0.04(-0.62%)
Sep 04, 2020 6.450 6.450 6.405 6.410 5,900 -0.01(-0.16%)
Sep 03, 2020 6.470 6.560 6.420 6.420 11,814 -0.18(-2.73%)
Sep 02, 2020 6.600 6.600 6.470 6.600 15,985 +0.07(+1.07%)
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.