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 (%)
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%)
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%)
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.