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 (%)
Jul 31, 2020 6.680 6.690 6.650 6.650 4,700 +0.12(+1.80%)
Jul 30, 2020 6.532 6.532 6.532 47 +0.00(+0.00%)
Jul 29, 2020 6.600 6.600 6.510 6.532 1,069 +0.00(+0.04%)
Jul 27, 2020 6.530 6.530 6.530 0 -0.03(-0.38%)
Jul 24, 2020 6.598 6.638 6.520 6.555 2,500 +0.04(+0.54%)
Jul 23, 2020 6.520 6.520 6.520 6.520 176 -0.08(-1.21%)
Jul 21, 2020 6.600 6.600 6.600 0 +0.02(+0.30%)
Jul 20, 2020 6.600 6.600 6.520 6.580 5,468 +0.04(+0.67%)
Jul 17, 2020 6.600 6.600 6.520 6.536 10,900 -0.06(-0.97%)
Jul 16, 2020 6.610 6.610 6.510 6.600 23,349 -0.01(-0.15%)
Jul 15, 2020 6.640 6.750 6.600 6.610 8,782 +0.03(+0.46%)
Jul 14, 2020 6.580 6.580 6.580 6.580 210 -0.02(-0.30%)
Jul 13, 2020 6.600 6.600 6.600 6.600 1,005 -0.03(-0.38%)
Jul 10, 2020 6.520 6.625 6.520 6.625 600 +0.02(+0.30%)
Jul 09, 2020 6.605 6.605 6.605 6.605 503 +0.05(+0.69%)
Jul 08, 2020 6.698 6.731 6.560 6.560 3,714 -0.00(-0.00%)
Jul 07, 2020 6.560 6.690 6.560 6.560 5,703 -0.10(-1.52%)
Jul 06, 2020 6.735 6.740 6.645 6.661 2,183 +0.13(+2.01%)
Jul 02, 2020 6.510 6.534 6.510 6.530 4,000 -0.08(-1.21%)
Jul 01, 2020 6.530 6.770 6.530 6.610 2,929 +0.05(+0.76%)
Jun 30, 2020 6.670 6.670 6.560 6.560 5,670 -0.05(-0.76%)
Jun 29, 2020 6.740 6.740 6.610 6.610 4,690 -0.09(-1.34%)
Jun 26, 2020 6.875 6.875 6.700 6.700 800 -0.12(-1.70%)
Jun 25, 2020 6.816 6.816 6.816 6.816 158 -0.26(-3.73%)
Jun 24, 2020 6.830 7.080 6.830 7.080 1,098 +0.24(+3.45%)
Jun 23, 2020 6.760 7.144 6.760 6.844 54,235 -0.01(-0.09%)
Jun 22, 2020 6.850 6.850 6.850 6.850 355 +0.01(+0.15%)
Jun 19, 2020 6.760 6.840 6.760 6.840 5,200 +0.12(+1.79%)
Jun 18, 2020 6.750 6.784 6.710 6.720 11,782 -0.22(-3.17%)
Jun 17, 2020 6.940 6.940 6.940 125 +0.00(+0.00%)
Jun 16, 2020 6.940 6.940 6.940 6.940 190 -0.20(-2.75%)
Jun 15, 2020 7.137 7.137 7.137 7.137 643 +0.14(+1.95%)
Jun 11, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 10, 2020 7.000 7.000 7.000 7.000 630 -0.00(-0.00%)
Jun 09, 2020 7.055 7.070 7.000 7.000 1,407 -0.15(-2.10%)
Jun 08, 2020 7.240 7.240 7.030 7.150 1,895 -0.07(-0.97%)
Jun 05, 2020 7.000 7.230 7.000 7.220 900 +0.06(+0.84%)
Jun 04, 2020 7.070 7.160 6.840 7.160 2,500 +0.37(+5.45%)
Jun 03, 2020 6.790 6.900 6.780 6.790 1,754 +0.08(+1.19%)
Jun 02, 2020 6.710 6.710 6.710 23 +0.00(+0.00%)
Jun 01, 2020 6.710 6.710 6.710 65 +0.00(+0.00%)
May 29, 2020 6.800 7.345 6.680 6.710 11,400 +0.07(+1.05%)
May 28, 2020 6.850 7.450 6.640 6.640 3,622 -0.11(-1.63%)
May 27, 2020 7.080 7.080 6.690 6.750 14,265 -0.26(-3.71%)
May 26, 2020 7.090 7.510 7.010 7.010 2,035 -0.11(-1.54%)
May 22, 2020 6.900 7.120 6.900 7.120 3,100 +0.22(+3.19%)
May 21, 2020 6.963 7.146 6.900 6.900 1,973 -0.30(-4.17%)
May 20, 2020 7.260 7.260 7.020 7.200 875 +0.30(+4.35%)
May 19, 2020 6.900 6.900 6.810 6.900 575 +0.06(+0.88%)
May 18, 2020 6.820 7.440 6.755 6.840 1,313 -0.64(-8.56%)
May 15, 2020 6.951 7.500 6.951 7.480 1,400 +0.57(+8.25%)
May 14, 2020 7.000 7.033 6.900 6.910 3,077 -0.16(-2.26%)
May 13, 2020 7.436 7.483 7.000 7.070 3,751 -0.44(-5.86%)
May 12, 2020 7.290 7.510 7.260 7.510 749 +0.26(+3.59%)
May 11, 2020 7.060 7.710 7.060 7.250 8,755 -0.60(-7.64%)
May 08, 2020 7.850 7.850 7.830 7.850 2,200 +0.03(+0.38%)
May 07, 2020 7.350 7.840 7.350 7.820 5,800 +0.44(+5.96%)
May 06, 2020 7.380 7.380 7.380 113 +0.00(+0.00%)
May 05, 2020 7.260 7.380 7.250 7.380 1,412 -0.00(-0.00%)
May 04, 2020 7.380 7.380 7.380 17 +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.