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 (%)
Apr 29, 2022 10.10 10.10 9.800 10.09 8,873 +0.00(+0.00%)
Apr 28, 2022 10.07 10.10 10.07 10.09 502 +0.00(+0.00%)
Apr 27, 2022 10.07 10.09 9.860 10.09 13,917 +0.07(+0.70%)
Apr 26, 2022 10.02 10.02 10.02 10.02 386 -0.18(-1.74%)
Apr 25, 2022 10.02 10.20 9.980 10.20 3,176 -0.03(-0.32%)
Apr 21, 2022 10.23 371 -0.02(-0.20%)
Apr 20, 2022 10.23 10.25 10.19 10.25 1,216 -0.05(-0.49%)
Apr 13, 2022 10.30 227 +0.21(+2.08%)
Apr 12, 2022 10.02 10.09 10.02 10.09 623 +0.02(+0.20%)
Apr 11, 2022 10.13 10.13 10.07 10.07 1,699 -0.09(-0.93%)
Apr 07, 2022 10.16 8 +0.11(+1.14%)
Apr 06, 2022 10.05 10.05 10.05 10.05 226 -0.00(-0.00%)
Apr 05, 2022 10.15 10.15 9.950 10.05 5,736 -0.14(-1.37%)
Apr 04, 2022 10.16 10.19 10.15 10.19 2,183 +0.04(+0.39%)
Apr 01, 2022 10.21 10.34 10.15 10.15 929 -0.01(-0.10%)
Mar 31, 2022 10.13 10.21 10.13 10.16 2,377 +0.03(+0.30%)
Mar 30, 2022 10.08 10.13 9.870 10.13 6,677 -0.12(-1.17%)
Mar 29, 2022 10.36 10.39 9.740 10.25 10,875 -0.20(-1.91%)
Mar 28, 2022 10.57 10.57 10.41 10.45 860 -0.05(-0.48%)
Mar 25, 2022 10.52 10.75 10.31 10.50 2,263 +0.12(+1.16%)
Mar 24, 2022 10.53 10.56 10.38 10.38 865 -0.20(-1.89%)
Mar 23, 2022 10.58 10.58 10.58 10.58 441 -0.17(-1.58%)
Mar 22, 2022 10.55 10.75 10.55 10.75 1,088 +0.03(+0.28%)
Mar 21, 2022 10.72 10.72 10.72 10.72 128 -0.03(-0.28%)
Mar 18, 2022 10.58 10.75 10.28 10.75 21,760 +0.17(+1.61%)
Mar 17, 2022 10.39 10.73 10.38 10.58 1,741 +0.04(+0.38%)
Mar 16, 2022 10.50 10.74 10.50 10.54 63,065 +0.08(+0.76%)
Mar 15, 2022 10.72 10.72 10.33 10.46 19,433 +0.14(+1.36%)
Mar 14, 2022 10.32 10.70 10.32 10.32 522 -0.25(-2.37%)
Mar 10, 2022 10.57 314 +0.06(+0.62%)
Mar 09, 2022 10.51 10.51 10.51 10.51 809 +0.04(+0.43%)
Mar 08, 2022 10.57 10.75 10.44 10.46 11,143 +0.20(+1.95%)
Mar 07, 2022 10.56 10.68 10.26 10.26 24,408 -0.14(-1.35%)
Mar 04, 2022 10.60 10.61 10.40 10.40 13,538 -0.18(-1.70%)
Mar 03, 2022 10.61 10.61 10.58 10.58 4,137 +0.07(+0.67%)
Mar 02, 2022 10.60 10.70 10.40 10.51 61,659 +0.00(+0.00%)
Mar 01, 2022 11.20 11.20 10.43 10.51 19,064 -0.13(-1.22%)
Feb 28, 2022 10.70 10.70 10.61 10.64 21,394 -0.08(-0.75%)
Feb 25, 2022 10.66 10.76 10.66 10.72 2,854 +0.17(+1.61%)
Feb 24, 2022 10.85 10.85 10.50 10.55 9,191 -0.30(-2.76%)
Feb 23, 2022 10.90 10.98 10.85 10.85 2,803 -0.04(-0.37%)
Feb 22, 2022 10.98 11.15 10.85 10.89 13,054 +0.02(+0.14%)
Feb 17, 2022 10.88 0 -0.03(-0.23%)
Feb 16, 2022 10.92 10.96 10.90 10.90 6,818 -0.10(-0.91%)
Feb 15, 2022 10.90 11.00 10.90 11.00 1,494 +0.10(+0.92%)
Feb 14, 2022 11.02 11.02 10.83 10.90 3,695 +0.04(+0.41%)
Feb 11, 2022 10.86 10.86 10.86 10.86 143 -0.08(-0.78%)
Feb 10, 2022 11.00 11.04 10.52 10.94 54,350 -0.11(-1.00%)
Feb 09, 2022 11.09 11.12 11.05 11.05 5,220 -0.15(-1.34%)
Feb 08, 2022 11.18 11.20 11.18 11.20 367 +0.15(+1.36%)
Feb 07, 2022 11.03 11.23 11.03 11.05 5,570 +0.05(+0.45%)
Feb 04, 2022 10.81 11.05 10.81 11.00 2,282 -0.04(-0.36%)
Feb 03, 2022 10.76 11.04 10.70 11.04 5,048 +0.28(+2.60%)
Feb 02, 2022 10.76 10.76 10.76 10.76 647 -0.09(-0.83%)
Jan 31, 2022 10.85 5 -0.02(-0.14%)
Jan 28, 2022 10.68 10.88 10.66 10.87 4,566 -0.04(-0.32%)
Jan 27, 2022 10.90 10.90 10.88 10.90 352 +0.15(+1.40%)
Jan 26, 2022 10.65 10.76 10.55 10.75 12,926 +0.09(+0.84%)
Jan 24, 2022 10.66 258 -0.04(-0.37%)
Jan 21, 2022 10.76 10.76 10.66 10.70 3,775 -0.20(-1.83%)
Jan 20, 2022 10.81 10.90 10.75 10.90 4,281 +0.00(+0.00%)
Jan 19, 2022 10.81 10.90 10.80 10.90 452 +0.00(+0.00%)
Jan 18, 2022 10.90 10.90 10.78 10.90 1,993 +0.02(+0.18%)
Jan 14, 2022 10.88 0 +0.01(+0.09%)
Jan 13, 2022 10.78 11.04 10.78 10.87 4,671 -0.13(-1.18%)
Jan 11, 2022 11.00 33 -0.52(-4.51%)
Jan 05, 2022 11.52 11.52 11.52 180 +0.73(+6.77%)
Jan 04, 2022 10.78 10.88 10.78 10.79 2,681 +0.13(+1.22%)
Dec 31, 2021 10.66 10.66 10.66 53 -0.02(-0.19%)
Dec 30, 2021 10.72 10.73 10.60 10.68 5,680 -0.02(-0.19%)
Dec 29, 2021 10.70 10.70 10.70 10.70 1,213 -0.01(-0.09%)
Dec 28, 2021 10.72 10.74 10.70 10.71 7,528 +0.06(+0.56%)
Dec 27, 2021 10.65 10.65 10.65 10.65 163 -0.05(-0.47%)
Dec 23, 2021 10.62 10.73 10.62 10.70 4,351 +0.10(+0.94%)
Dec 22, 2021 10.72 10.72 10.60 10.60 1,260 -0.01(-0.09%)
Dec 21, 2021 10.71 10.71 10.61 10.61 1,577 +0.02(+0.19%)
Dec 20, 2021 10.74 10.74 10.59 10.59 460 -0.14(-1.30%)
Dec 16, 2021 10.73 10.73 10.73 88 +0.13(+1.23%)
Dec 15, 2021 10.60 10.60 10.60 10.60 334 +0.03(+0.28%)
Dec 14, 2021 10.86 10.86 10.57 10.57 1,170 +0.02(+0.19%)
Dec 13, 2021 10.55 10.57 10.55 10.55 2,120 -0.10(-0.94%)
Dec 10, 2021 10.55 10.65 10.55 10.65 3,784 +0.05(+0.47%)
Dec 09, 2021 10.65 10.78 10.60 10.60 2,724 -0.12(-1.08%)
Dec 07, 2021 10.72 10.72 10.72 93 +0.13(+1.19%)
Dec 02, 2021 10.59 10.59 10.59 207 -0.13(-1.21%)
Dec 01, 2021 10.72 10.89 10.72 10.72 10,156 +0.00(+0.00%)
Nov 30, 2021 10.87 10.95 10.70 10.72 3,560 +0.10(+0.94%)
Nov 29, 2021 10.83 10.87 10.62 10.62 2,571 -0.26(-2.39%)
Nov 26, 2021 10.88 10.88 10.88 10.88 3,896 -0.05(-0.46%)
Nov 24, 2021 10.90 10.93 10.90 10.93 1,286 +0.03(+0.28%)
Nov 23, 2021 11.04 11.04 10.90 10.90 513 +0.00(+0.02%)
Nov 22, 2021 11.05 11.05 10.90 10.90 384 +0.02(+0.16%)
Nov 19, 2021 11.19 11.19 10.87 10.88 1,277 +0.01(+0.09%)
Nov 18, 2021 10.89 10.87 10.87 10.87 6,525 -0.32(-2.86%)
Nov 17, 2021 10.85 11.30 10.85 11.19 5,839 +0.37(+3.42%)
Nov 16, 2021 10.82 10.84 10.82 10.82 18,851 -0.08(-0.73%)
Nov 15, 2021 10.90 10.90 10.90 10.90 491 +0.07(+0.65%)
Nov 12, 2021 10.88 11.11 10.81 10.83 9,572 +0.02(+0.14%)
Nov 11, 2021 10.81 10.82 10.81 10.81 3,264 -0.01(-0.05%)
Nov 10, 2021 10.81 10.82 8,465 +0.01(+0.09%)
Nov 09, 2021 10.81 10.88 10.81 10.81 3,398 +0.00(+0.00%)
Nov 05, 2021 10.84 10.84 10.84 10.81 468 -0.07(-0.64%)
Nov 04, 2021 10.88 10.88 10.88 10.88 454 +0.00(+0.00%)
Nov 03, 2021 10.88 10.89 10.88 10.88 1,647 +0.00(+0.00%)
Nov 02, 2021 10.88 10.88 10.88 10.88 1,191 +0.09(+0.79%)
Oct 29, 2021 10.88 10.79 10.79 10.79 555 +0.03(+0.23%)
Oct 28, 2021 10.88 10.88 10.77 10.77 553 -0.11(-1.01%)
Oct 27, 2021 10.88 10.88 10.76 10.88 1,099 +0.12(+1.12%)
Oct 26, 2021 10.87 10.87 10.76 10.76 621 +0.01(+0.09%)
Oct 25, 2021 10.87 10.87 10.75 10.75 1,209 -0.14(-1.29%)
Oct 22, 2021 10.89 10.89 10.89 10.89 385 +0.13(+1.21%)
Oct 21, 2021 10.89 10.89 10.76 10.76 378 -0.01(-0.07%)
Oct 20, 2021 10.89 10.89 10.77 10.77 305 -0.12(-1.12%)
Oct 19, 2021 10.89 10.89 10.89 10.89 187 +0.09(+0.87%)
Oct 18, 2021 10.88 10.88 10.80 10.80 256 -0.09(-0.86%)
Oct 15, 2021 10.89 10.89 10.89 10.89 329 +0.01(+0.09%)
Oct 14, 2021 10.88 10.88 10.88 10.88 145 -0.01(-0.09%)
Oct 13, 2021 10.89 10.89 10.89 10.89 200 +0.00(+0.00%)
Oct 12, 2021 10.89 10.89 10.89 10.89 221 +0.00(+0.00%)
Oct 11, 2021 10.89 10.89 10.89 10.89 100 +0.00(+0.00%)
Oct 08, 2021 10.89 10.89 10.89 10.89 107 +0.00(+0.00%)
Oct 07, 2021 10.89 10.89 10.89 10.89 350 +0.07(+0.65%)
Oct 05, 2021 10.82 10.82 10.82 59 -0.03(-0.28%)
Oct 04, 2021 10.85 10.85 10.85 10.85 609 +0.06(+0.56%)
Oct 01, 2021 10.79 10.79 10.79 10.79 346 -0.11(-1.01%)
Sep 30, 2021 10.90 10.90 10.90 10.90 689 +0.00(+0.00%)
Sep 29, 2021 10.87 10.90 10.78 10.90 609 +0.10(+0.93%)
Sep 27, 2021 10.80 10.80 10.80 254 -0.07(-0.64%)
Sep 24, 2021 10.69 10.87 10.69 10.87 1,613 +0.07(+0.65%)
Sep 23, 2021 10.79 10.80 10.79 10.80 1,050 +0.03(+0.28%)
Sep 22, 2021 10.77 10.77 10.77 10.77 336 +0.09(+0.84%)
Sep 20, 2021 10.68 10.68 10.68 157 -0.52(-4.64%)
Sep 17, 2021 10.69 11.31 10.54 11.20 10,436 +0.52(+4.92%)
Sep 16, 2021 10.61 10.68 10.61 10.68 817 +0.05(+0.44%)
Sep 15, 2021 10.60 10.66 10.60 10.63 832 +0.08(+0.74%)
Sep 14, 2021 10.55 10.55 10.55 10.55 311 -0.11(-1.03%)
Sep 13, 2021 10.66 10.71 10.66 10.66 751 -0.06(-0.56%)
Sep 10, 2021 10.56 10.76 10.56 10.72 1,041 +0.19(+1.80%)
Sep 09, 2021 10.74 10.74 10.53 10.53 464 -0.14(-1.31%)
Sep 07, 2021 10.67 10.67 10.67 209 -0.10(-0.93%)
Aug 31, 2021 10.77 10.77 10.77 21 +0.07(+0.65%)
Aug 30, 2021 10.70 10.70 10.70 10.70 362 -0.08(-0.74%)
Aug 27, 2021 10.78 10.78 10.78 10.78 863 -0.02(-0.19%)
Aug 26, 2021 10.72 10.80 10.72 10.80 3,858 +0.05(+0.47%)
Aug 25, 2021 10.75 10.75 10.75 10.75 531 -0.04(-0.37%)
Aug 24, 2021 10.71 10.79 10.65 10.79 478 +0.14(+1.31%)
Aug 23, 2021 10.65 10.79 10.65 10.65 7,101 +0.00(+0.00%)
Aug 20, 2021 10.79 10.79 10.65 10.65 500 +0.00(+0.00%)
Aug 19, 2021 10.63 10.65 10.61 10.65 3,409 -0.10(-0.93%)
Aug 18, 2021 10.77 10.80 10.66 10.75 2,835 -0.04(-0.33%)
Aug 17, 2021 10.77 10.79 10.77 10.79 2,367 -0.04(-0.36%)
Aug 16, 2021 10.87 10.90 10.82 10.82 2,348 -0.05(-0.49%)
Aug 13, 2021 10.88 10.88 10.88 10.88 250 +0.01(+0.07%)
Aug 12, 2021 10.87 10.87 10.87 10.87 795 +0.00(+0.00%)
Aug 11, 2021 10.87 10.87 10.87 10.87 2,154 +0.00(+0.00%)
Aug 10, 2021 10.82 10.87 10.82 10.87 3,022 +0.04(+0.37%)
Aug 09, 2021 10.83 10.83 10.83 10.83 109 -0.04(-0.37%)
Aug 06, 2021 10.87 10.87 10.87 10.87 136 +0.06(+0.54%)
Aug 05, 2021 10.81 10.81 10.81 10.81 1,037 +0.00(+0.02%)
Aug 03, 2021 10.81 10.81 10.81 61 +0.04(+0.37%)
Aug 02, 2021 10.79 10.79 10.77 10.77 1,663 -0.01(-0.12%)
Jul 30, 2021 10.76 10.78 10.76 10.78 3,457 +0.02(+0.16%)
Jul 29, 2021 10.65 10.77 10.65 10.77 1,665 +0.07(+0.61%)
Jul 28, 2021 10.90 10.90 10.70 10.70 2,526 +0.14(+1.33%)
Jul 27, 2021 10.61 10.79 10.51 10.56 3,061 -0.03(-0.27%)
Jul 26, 2021 10.74 10.93 10.51 10.59 4,936 -0.06(-0.58%)
Jul 23, 2021 10.85 10.85 10.65 10.65 3,908 -0.03(-0.28%)
Jul 21, 2021 10.68 10.68 10.68 164 +0.02(+0.19%)
Jul 20, 2021 10.70 10.90 10.66 10.66 6,295 +0.06(+0.57%)
Jul 16, 2021 10.60 10.60 10.60 1,024 -0.05(-0.47%)
Jul 12, 2021 10.65 10.65 10.65 100 -0.05(-0.47%)
Jul 09, 2021 10.51 10.70 10.50 10.70 2,836 +0.17(+1.61%)
Jul 06, 2021 10.53 10.53 10.53 213 -0.24(-2.23%)
Jul 01, 2021 10.77 10.77 10.77 115 -0.18(-1.64%)
Jun 30, 2021 10.85 10.95 10.85 10.95 2,188 +0.04(+0.41%)
Jun 29, 2021 10.90 10.90 10.90 10.90 242 +0.19(+1.82%)
Jun 28, 2021 10.67 10.71 10.67 10.71 620 +0.20(+1.90%)
Jun 25, 2021 10.72 10.72 10.51 10.51 24,768 -0.20(-1.87%)
Jun 24, 2021 10.71 10.78 10.71 10.71 417 +0.00(+0.00%)
Jun 22, 2021 10.71 10.71 10.71 103 -0.07(-0.65%)
Jun 21, 2021 10.70 10.78 10.70 10.78 522 -0.01(-0.09%)
Jun 18, 2021 10.70 10.80 10.70 10.79 2,168 +0.09(+0.84%)
Jun 17, 2021 10.70 10.70 10.65 10.70 551 +0.05(+0.47%)
Jun 16, 2021 10.60 10.81 10.60 10.65 5,676 +0.00(+0.00%)
Jun 15, 2021 10.85 10.85 10.61 10.65 3,622 -0.08(-0.75%)
Jun 14, 2021 10.62 10.73 10.61 10.73 7,875 +0.13(+1.23%)
Jun 11, 2021 10.60 10.63 10.60 10.60 1,318 +0.10(+0.95%)
Jun 10, 2021 10.65 10.65 10.50 10.50 695 -0.22(-2.06%)
Jun 09, 2021 10.60 10.82 10.54 10.72 4,856 +0.25(+2.39%)
Jun 08, 2021 10.47 10.47 10.47 10.47 924 -0.10(-0.95%)
Jun 07, 2021 10.57 10.57 10.57 10.57 797 -0.07(-0.66%)
Jun 04, 2021 10.66 10.66 10.45 10.64 2,963 -0.02(-0.19%)
Jun 03, 2021 10.56 10.66 10.50 10.66 11,526 -0.03(-0.28%)
Jun 02, 2021 10.70 10.71 10.68 10.69 1,844 +0.12(+1.14%)
Jun 01, 2021 10.50 10.65 10.50 10.57 17,230 -0.07(-0.66%)
May 28, 2021 10.50 10.65 10.49 10.64 13,112 +0.14(+1.33%)
May 27, 2021 10.65 10.65 10.48 10.50 201,613 +0.00(+0.00%)
May 26, 2021 10.50 10.50 10.31 10.50 29,611 +0.15(+1.42%)
May 25, 2021 10.35 10.35 10.35 10.35 294 -0.13(-1.21%)
May 24, 2021 10.43 10.50 10.43 10.48 8,613 +0.03(+0.29%)
May 21, 2021 10.41 10.50 10.31 10.45 17,813 +0.09(+0.87%)
May 20, 2021 10.42 10.43 10.36 10.36 14,254 -0.02(-0.19%)
May 19, 2021 10.31 10.38 10.29 10.38 2,384 -0.03(-0.29%)
May 18, 2021 10.41 10.41 10.41 10.41 108 +0.18(+1.76%)
May 17, 2021 10.23 10.23 10.23 10.23 134 -0.03(-0.29%)
May 13, 2021 10.26 10.26 10.26 45 -0.19(-1.82%)
May 12, 2021 10.26 10.45 10.26 10.45 392 +0.10(+0.97%)
May 11, 2021 10.50 10.50 10.25 10.35 4,215 -0.15(-1.43%)
May 10, 2021 10.50 10.50 10.16 10.50 2,074 +0.24(+2.34%)
May 07, 2021 10.26 10.28 10.26 10.26 1,421 -0.17(-1.63%)
May 05, 2021 10.43 10.43 10.43 110 -0.07(-0.67%)
May 04, 2021 10.50 10.50 10.50 10.50 494 +0.00(+0.00%)
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.