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 (%)
Aug 31, 2020 6.890 6.890 6.530 6.530 7,807 -0.33(-4.81%)
Aug 28, 2020 6.820 6.890 6.644 6.860 29,500 +0.18(+2.69%)
Aug 27, 2020 6.535 6.725 6.535 6.680 5,428 +0.08(+1.21%)
Aug 26, 2020 6.640 6.650 6.595 6.600 5,257 +0.02(+0.38%)
Aug 25, 2020 6.467 6.650 6.460 6.575 16,200 +0.17(+2.73%)
Aug 24, 2020 6.375 6.400 6.375 6.400 3,915 +0.03(+0.47%)
Aug 21, 2020 6.390 6.400 6.370 6.370 16,100 -0.02(-0.24%)
Aug 20, 2020 6.460 6.460 6.380 6.385 9,167 -0.07(-1.16%)
Aug 19, 2020 6.509 6.509 6.420 6.460 5,612 +0.03(+0.47%)
Aug 18, 2020 6.640 6.640 6.410 6.430 70,814 -0.21(-3.16%)
Aug 17, 2020 6.880 6.880 6.560 6.640 3,480 +0.13(+2.00%)
Aug 14, 2020 6.540 6.540 6.510 6.510 4,100 -0.28(-4.12%)
Aug 13, 2020 6.790 6.790 6.790 6 +0.00(+0.00%)
Aug 12, 2020 6.640 6.790 6.640 6.790 2,568 -0.11(-1.59%)
Aug 11, 2020 6.980 6.980 6.750 6.900 7,992 +0.15(+2.22%)
Aug 10, 2020 6.640 6.750 6.590 6.750 900 +0.15(+2.27%)
Aug 07, 2020 6.550 6.600 6.500 6.600 9,500 +0.07(+1.15%)
Aug 06, 2020 6.690 6.754 6.525 6.525 8,608 -0.17(-2.61%)
Aug 05, 2020 6.680 6.960 6.680 6.700 3,226 +0.08(+1.28%)
Aug 04, 2020 6.560 6.615 6.550 6.615 3,309 +0.05(+0.84%)
Aug 03, 2020 6.690 6.690 6.560 6.560 11,901 -0.09(-1.35%)
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%)
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.