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 (%)
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%)
Dec 01, 2023 6.250 6.470 6.250 6.470 42,990 +0.17(+2.70%)
Nov 30, 2023 6.300 6.350 6.260 6.300 7,458 -0.02(-0.32%)
Nov 29, 2023 6.360 6.485 6.320 6.320 10,076 -0.07(-1.10%)
Nov 28, 2023 6.350 6.390 6.325 6.390 1,639 +0.09(+1.43%)
Nov 27, 2023 6.270 6.300 6.270 6.300 1,952 -0.17(-2.63%)
Nov 21, 2023 6.470 256 +0.10(+1.57%)
Nov 20, 2023 6.400 6.400 6.370 6.370 988 -0.04(-0.55%)
Nov 17, 2023 6.405 6.405 6.405 6.405 38,503 -0.08(-1.16%)
Nov 15, 2023 6.480 43 +0.00(+0.00%)
Nov 14, 2023 6.480 6.480 6.480 6.480 613 +0.00(+0.00%)
Nov 10, 2023 6.480 97 +0.02(+0.31%)
Nov 08, 2023 6.460 162 +0.00(+0.00%)
Nov 07, 2023 6.460 6.460 6.460 6.460 1,001 +0.00(+0.00%)
Nov 06, 2023 6.620 6.620 6.460 6.460 340 -0.02(-0.31%)
Nov 03, 2023 6.470 6.480 6.382 6.480 2,143 -0.02(-0.31%)
Nov 02, 2023 6.640 6.650 6.500 6.500 2,065 +0.12(+1.88%)
Nov 01, 2023 6.380 6.380 6.380 6.380 403 +0.05(+0.79%)
Oct 31, 2023 6.330 6.330 6.330 6.330 558 -0.03(-0.47%)
Oct 30, 2023 6.260 6.500 6.220 6.360 3,112 -0.29(-4.36%)
Oct 23, 2023 6.650 1,425 +0.28(+4.40%)
Oct 20, 2023 6.490 6.740 6.370 6.370 9,937 -0.18(-2.75%)
Oct 19, 2023 6.160 6.700 6.160 6.550 4,173 +0.10(+1.55%)
Oct 18, 2023 6.580 6.600 6.450 6.450 2,703 +0.02(+0.31%)
Oct 17, 2023 6.500 6.720 6.430 6.430 3,689 -0.03(-0.46%)
Oct 16, 2023 6.615 6.615 6.362 6.460 3,315 -0.07(-1.07%)
Oct 13, 2023 6.530 6.780 6.530 6.530 2,519 -0.08(-1.22%)
Oct 12, 2023 6.530 6.611 6.530 6.611 1,261 -0.04(-0.59%)
Oct 11, 2023 6.530 6.650 6.510 6.650 1,925 +0.01(+0.11%)
Oct 10, 2023 6.790 6.800 6.510 6.643 3,734 -0.16(-2.31%)
Oct 09, 2023 6.760 6.800 6.760 6.800 269 -0.04(-0.58%)
Oct 06, 2023 6.730 6.839 6.530 6.839 739 +0.19(+2.85%)
Oct 05, 2023 6.650 6.650 6.650 6.650 1,277 +0.00(+0.00%)
Oct 04, 2023 6.700 6.700 6.650 6.650 8,389 -0.02(-0.30%)
Oct 03, 2023 6.690 6.690 6.670 6.670 847 -0.23(-3.33%)
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.