Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rhinebeck Bancorp Inc (NQ: RBKB )

7.920 -0.060 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2022 9.380 8 -0.02(-0.21%)
Aug 30, 2022 9.560 9.560 9.400 9.400 751 -0.16(-1.67%)
Aug 29, 2022 9.560 9.560 9.560 9.560 294 -0.02(-0.21%)
Aug 25, 2022 9.580 52 +0.21(+2.24%)
Aug 23, 2022 9.370 5 +0.01(+0.11%)
Aug 22, 2022 9.360 9.360 9.360 9.360 200 -0.22(-2.30%)
Aug 19, 2022 9.580 9.580 9.580 9.580 104 -0.01(-0.10%)
Aug 18, 2022 9.590 9.590 9.590 9.590 209 +0.15(+1.59%)
Aug 16, 2022 9.440 4 +0.02(+0.21%)
Aug 15, 2022 9.380 9.600 9.315 9.420 3,180 +0.02(+0.21%)
Aug 12, 2022 9.400 9.400 9.400 9.400 102 +0.00(+0.00%)
Aug 11, 2022 9.320 9.400 9.250 9.400 1,625 +0.15(+1.62%)
Aug 10, 2022 9.275 9.275 9.250 9.250 1,309 +0.00(+0.00%)
Aug 09, 2022 9.300 9.300 9.250 9.250 627 -0.04(-0.45%)
Aug 08, 2022 9.280 9.390 9.280 9.291 460 -0.11(-1.15%)
Aug 05, 2022 9.400 9.400 9.400 9.400 347 +0.00(+0.00%)
Aug 04, 2022 9.305 9.400 9.305 9.400 575 +0.01(+0.11%)
Aug 03, 2022 9.390 9.390 9.390 9.390 300 +0.07(+0.75%)
Aug 02, 2022 9.360 9.360 9.320 9.320 2,511 +0.02(+0.22%)
Jul 29, 2022 9.300 127 +0.02(+0.19%)
Jul 28, 2022 9.282 9.282 9.282 9.282 197 +0.05(+0.57%)
Jul 26, 2022 9.230 52 -0.05(-0.54%)
Jul 22, 2022 9.280 175 +0.12(+1.29%)
Jul 21, 2022 9.162 9.162 9.162 9.162 135 +0.06(+0.68%)
Jul 15, 2022 9.100 98 -0.05(-0.55%)
Jul 14, 2022 9.100 9.150 9.100 9.150 4,503 -0.10(-1.06%)
Jul 08, 2022 9.248 99 -0.05(-0.56%)
Jul 07, 2022 9.229 9.300 9.229 9.300 1,181 -0.10(-1.06%)
Jul 06, 2022 9.201 9.410 9.201 9.400 1,671 +0.06(+0.64%)
Jul 05, 2022 9.160 9.340 9.130 9.340 1,019 +0.01(+0.11%)
Jul 01, 2022 9.335 9.335 9.330 9.330 408 +0.08(+0.86%)
Jun 30, 2022 9.250 9.250 9.250 9.250 147 +0.05(+0.54%)
Jun 29, 2022 9.400 9.400 9.200 9.200 507 -0.11(-1.20%)
Jun 28, 2022 9.280 9.312 9.270 9.312 3,084 -0.11(-1.12%)
Jun 27, 2022 9.175 9.418 9.175 9.418 454 -0.00(-0.03%)
Jun 24, 2022 9.350 9.420 9.170 9.420 1,120 +0.06(+0.64%)
Jun 23, 2022 9.480 9.550 9.060 9.360 3,715 -0.14(-1.47%)
Jun 22, 2022 9.350 9.500 9.350 9.500 1,594 +0.03(+0.32%)
Jun 21, 2022 9.470 9.470 9.470 9.470 649 -0.03(-0.32%)
Jun 17, 2022 9.480 9.500 9.430 9.500 5,754 +0.24(+2.59%)
Jun 15, 2022 9.260 88 -0.07(-0.75%)
Jun 14, 2022 9.335 9.335 9.330 9.330 631 +0.01(+0.11%)
Jun 13, 2022 9.500 9.500 9.320 9.320 3,289 -0.18(-1.89%)
Jun 08, 2022 9.500 103 +0.00(+0.00%)
Jun 07, 2022 9.410 9.550 9.400 9.500 4,231 +0.08(+0.85%)
Jun 06, 2022 9.550 9.550 9.420 9.420 4,345 -0.13(-1.36%)
Jun 03, 2022 9.550 9.550 9.550 9.550 284 +0.00(+0.00%)
Jun 02, 2022 9.680 9.680 9.550 9.550 1,849 -0.06(-0.62%)
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.