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 28, 2023 7.241 7.560 7.230 7.450 5,439 +0.12(+1.63%)
Apr 27, 2023 7.330 7.348 7.330 7.330 1,156 -0.01(-0.20%)
Apr 26, 2023 7.570 7.570 7.345 7.345 488 +0.04(+0.48%)
Apr 25, 2023 7.300 7.310 7.300 7.310 441 +0.08(+1.11%)
Apr 24, 2023 7.280 7.390 7.200 7.230 1,994 -0.03(-0.41%)
Apr 21, 2023 7.450 7.450 7.260 7.260 1,905 -0.26(-3.46%)
Apr 20, 2023 7.530 7.530 7.390 7.520 607 -0.03(-0.40%)
Apr 19, 2023 7.550 7.550 7.543 7.550 1,085 +0.02(+0.27%)
Apr 18, 2023 7.410 7.530 7.390 7.530 4,596 -0.07(-0.92%)
Apr 17, 2023 7.570 7.600 7.570 7.600 1,104 +0.15(+2.03%)
Apr 14, 2023 7.380 7.560 7.360 7.449 2,076 -0.13(-1.73%)
Apr 13, 2023 7.570 7.580 7.570 7.580 508 -0.16(-2.07%)
Apr 10, 2023 7.740 70 -0.05(-0.66%)
Apr 06, 2023 7.930 7.930 7.791 7.791 759 +0.34(+4.58%)
Apr 05, 2023 7.504 7.504 7.450 7.450 1,198 -0.02(-0.27%)
Apr 04, 2023 7.470 7.470 7.470 7.470 333 -0.07(-0.97%)
Apr 03, 2023 7.638 7.638 7.510 7.543 1,879 -0.11(-1.40%)
Mar 31, 2023 7.916 7.916 7.580 7.650 5,381 -0.01(-0.13%)
Mar 30, 2023 7.700 7.700 7.660 7.660 588 -0.15(-1.92%)
Mar 29, 2023 7.817 7.817 7.700 7.810 4,600 -0.05(-0.64%)
Mar 28, 2023 8.000 8.000 7.860 7.860 1,185 -0.04(-0.51%)
Mar 27, 2023 8.010 8.010 7.900 7.900 6,140 -0.22(-2.71%)
Mar 24, 2023 7.984 8.120 7.984 8.120 957 -0.09(-1.10%)
Mar 23, 2023 8.661 8.661 8.100 8.210 6,760 -0.49(-5.63%)
Mar 22, 2023 8.260 8.700 8.260 8.700 610 +0.15(+1.75%)
Mar 21, 2023 8.700 8.700 8.260 8.550 1,439 -0.11(-1.27%)
Mar 20, 2023 8.540 8.660 8.280 8.660 5,622 -0.02(-0.23%)
Mar 17, 2023 8.655 8.680 8.655 8.680 2,023 +0.02(+0.23%)
Mar 15, 2023 8.660 293 -0.20(-2.26%)
Mar 14, 2023 9.010 9.010 8.760 8.860 2,375 -0.18(-1.99%)
Mar 13, 2023 8.780 9.040 8.751 9.040 919 -0.01(-0.11%)
Mar 10, 2023 9.050 9.050 9.050 9.050 157 -0.21(-2.23%)
Mar 09, 2023 9.270 9.270 9.250 9.257 3,528 -0.14(-1.52%)
Mar 08, 2023 9.270 9.400 9.270 9.400 559 +0.00(+0.00%)
Mar 03, 2023 9.400 58 +0.11(+1.20%)
Mar 02, 2023 9.300 9.300 9.289 9.289 781 +0.04(+0.42%)
Mar 01, 2023 9.420 9.420 9.200 9.250 3,428 -0.24(-2.53%)
Feb 28, 2023 9.480 9.500 9.330 9.490 1,592 +0.09(+0.96%)
Feb 27, 2023 9.400 9.500 9.330 9.400 2,900 -0.00(-0.00%)
Feb 24, 2023 9.519 9.519 9.400 9.400 1,327 -0.14(-1.43%)
Feb 23, 2023 9.500 9.537 9.500 9.537 565 +0.14(+1.45%)
Feb 22, 2023 9.500 9.500 9.400 9.400 1,825 -0.05(-0.54%)
Feb 21, 2023 9.500 9.500 9.451 9.451 1,437 -0.15(-1.55%)
Feb 17, 2023 9.500 9.600 9.400 9.600 3,886 +0.05(+0.52%)
Feb 16, 2023 9.550 9.550 9.550 9.550 313 -0.18(-1.81%)
Feb 15, 2023 9.460 9.727 9.460 9.727 685 +0.17(+1.76%)
Feb 13, 2023 9.558 15 +0.12(+1.25%)
Feb 10, 2023 9.648 9.648 9.440 9.440 1,204 -0.12(-1.23%)
Feb 09, 2023 9.450 9.558 9.330 9.558 2,060 +0.11(+1.14%)
Feb 08, 2023 9.300 9.450 9.280 9.450 1,780 +0.07(+0.74%)
Feb 07, 2023 9.300 9.380 9.300 9.380 1,789 +0.02(+0.21%)
Feb 03, 2023 9.360 5 +0.03(+0.32%)
Feb 02, 2023 9.250 9.338 9.250 9.330 734 +0.02(+0.21%)
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.