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 (%)
Nov 30, 2022 9.450 95 +0.08(+0.85%)
Nov 28, 2022 9.370 133 -0.33(-3.40%)
Nov 23, 2022 9.700 52 -0.01(-0.10%)
Nov 22, 2022 9.680 9.710 9.680 9.710 638 +0.00(+0.02%)
Nov 21, 2022 9.708 9.708 9.708 9.708 366 -0.00(-0.02%)
Nov 17, 2022 9.710 6 -0.17(-1.72%)
Nov 16, 2022 9.880 9.880 9.880 9.880 123 +0.04(+0.41%)
Nov 14, 2022 9.840 11 -0.02(-0.20%)
Nov 11, 2022 9.835 9.860 9.835 9.860 585 -0.04(-0.40%)
Nov 10, 2022 9.860 9.900 9.860 9.900 2,789 -0.04(-0.40%)
Nov 09, 2022 9.800 9.940 9.800 9.940 3,960 +0.09(+0.91%)
Nov 08, 2022 9.850 9.850 9.820 9.850 744 +0.04(+0.41%)
Nov 07, 2022 9.810 9.810 9.810 9.810 297 -0.20(-2.00%)
Nov 02, 2022 10.01 34 -0.14(-1.38%)
Nov 01, 2022 10.15 10.15 10.14 10.15 11,690 +0.00(+0.00%)
Oct 31, 2022 10.11 10.15 9.950 10.15 2,710 +0.05(+0.50%)
Oct 28, 2022 10.10 10.10 10.09 10.10 7,260 +0.00(+0.00%)
Oct 27, 2022 9.950 10.10 9.950 10.10 1,204 +0.10(+1.00%)
Oct 25, 2022 10.00 341 +0.01(+0.10%)
Oct 24, 2022 9.860 9.990 9.860 9.990 5,795 +0.04(+0.45%)
Oct 20, 2022 9.945 60 -0.00(-0.05%)
Oct 19, 2022 9.950 9.950 9.950 9.950 652 +0.00(+0.00%)
Oct 18, 2022 9.890 9.950 9.890 9.950 653 +0.05(+0.51%)
Oct 14, 2022 9.900 218 +0.00(+0.00%)
Oct 13, 2022 9.900 9.940 9.800 9.900 14,144 -0.03(-0.34%)
Oct 12, 2022 9.900 9.990 9.890 9.934 15,921 +0.01(+0.14%)
Oct 11, 2022 9.950 9.950 9.920 9.920 7,575 -0.07(-0.70%)
Oct 10, 2022 9.800 9.990 9.800 9.990 353 +0.09(+0.91%)
Oct 07, 2022 9.900 9.900 9.895 9.900 821 +0.01(+0.05%)
Oct 06, 2022 9.800 9.980 9.760 9.895 14,339 +0.13(+1.38%)
Oct 05, 2022 9.760 9.760 9.760 9.760 355 +0.00(+0.00%)
Oct 04, 2022 9.760 9.760 9.760 9.760 673 +0.01(+0.10%)
Oct 03, 2022 9.750 9.750 9.750 9.750 1,685 +0.00(+0.00%)
Sep 30, 2022 9.690 9.750 9.690 9.750 3,423 -0.03(-0.32%)
Sep 29, 2022 9.610 9.970 9.610 9.781 1,351 -0.20(-1.99%)
Sep 26, 2022 9.980 127 +0.35(+3.59%)
Sep 23, 2022 9.800 9.800 9.634 9.634 1,279 +0.07(+0.77%)
Sep 20, 2022 9.560 112 -0.07(-0.73%)
Sep 19, 2022 9.270 9.630 9.270 9.630 9,351 +0.03(+0.31%)
Sep 16, 2022 9.450 9.605 9.450 9.600 20,344 +0.29(+3.11%)
Sep 14, 2022 9.310 106 -0.09(-0.96%)
Sep 13, 2022 9.400 9.400 9.400 9.400 579 +0.10(+1.03%)
Sep 12, 2022 9.305 9.305 9.305 9.305 3,299 +0.01(+0.16%)
Sep 07, 2022 9.290 23 -0.04(-0.38%)
Sep 06, 2022 9.310 9.325 9.310 9.325 5,199 -0.17(-1.84%)
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.