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, 2023 6.950 7.000 6.950 7.000 3,697 +0.14(+2.04%)
Aug 30, 2023 6.860 6.870 6.860 6.860 1,902 -0.14(-2.00%)
Aug 28, 2023 7.000 93 +0.08(+1.18%)
Aug 25, 2023 6.780 6.918 6.760 6.918 962 +0.02(+0.26%)
Aug 24, 2023 6.770 6.900 6.766 6.900 1,602 +0.00(+0.00%)
Aug 23, 2023 6.760 6.900 6.760 6.900 1,964 +0.02(+0.22%)
Aug 22, 2023 6.770 6.885 6.770 6.885 1,181 -0.03(-0.36%)
Aug 21, 2023 6.660 6.910 6.660 6.910 1,435 +0.00(+0.07%)
Aug 18, 2023 6.905 6.905 6.905 6.905 738 +0.00(+0.07%)
Aug 17, 2023 6.810 6.900 6.800 6.900 2,997 +0.00(+0.00%)
Aug 16, 2023 6.810 6.900 6.760 6.900 4,776 +0.09(+1.32%)
Aug 15, 2023 6.840 6.910 6.810 6.810 4,174 -0.29(-4.08%)
Aug 14, 2023 7.100 7.100 7.100 7.100 196 +0.03(+0.42%)
Aug 11, 2023 6.940 7.070 6.820 7.070 1,259 +0.15(+2.17%)
Aug 08, 2023 6.920 65 -0.08(-1.14%)
Aug 07, 2023 6.780 7.000 6.780 7.000 426 +0.00(+0.00%)
Aug 04, 2023 7.000 7.000 6.850 7.000 1,430 +0.01(+0.14%)
Aug 03, 2023 7.140 7.140 6.980 6.990 13,904 -0.15(-2.10%)
Aug 02, 2023 7.015 7.140 6.975 7.140 2,514 +0.14(+2.00%)
Aug 01, 2023 7.140 7.140 7.000 7.000 6,951 +0.00(+0.00%)
Jul 31, 2023 7.000 7.000 6.810 7.000 3,488 +0.00(+0.00%)
Jul 28, 2023 7.000 7.000 7.000 7.000 719 +0.12(+1.82%)
Jul 27, 2023 6.770 7.000 6.760 6.875 6,394 +0.12(+1.78%)
Jul 26, 2023 6.755 6.755 6.755 6.755 219 -0.24(-3.36%)
Jul 21, 2023 6.990 507 +0.04(+0.58%)
Jul 20, 2023 6.950 6.950 6.950 6.950 234 +0.00(+0.00%)
Jul 19, 2023 6.890 6.950 6.630 6.950 3,888 +0.00(+0.00%)
Jul 18, 2023 6.910 6.950 6.910 6.950 5,041 -0.05(-0.71%)
Jul 17, 2023 6.930 7.000 6.580 7.000 771 +0.21(+3.05%)
Jul 14, 2023 6.613 6.793 6.613 6.793 3,648 -0.10(-1.41%)
Jul 13, 2023 6.710 6.910 6.591 6.890 5,588 -0.07(-1.01%)
Jul 12, 2023 6.850 6.990 6.800 6.960 10,179 -0.03(-0.43%)
Jul 11, 2023 6.730 7.020 6.730 6.990 5,271 +0.30(+4.48%)
Jul 10, 2023 6.780 6.970 6.570 6.690 1,320 -0.16(-2.34%)
Jul 07, 2023 6.810 7.150 6.730 6.850 154,834 -0.02(-0.29%)
Jul 06, 2023 6.700 6.870 6.650 6.870 1,283 -0.08(-1.15%)
Jul 03, 2023 6.950 183 +0.22(+3.27%)
Jun 30, 2023 6.926 6.926 6.730 6.730 292 -0.06(-0.88%)
Jun 29, 2023 6.745 6.940 6.745 6.790 758 +0.02(+0.25%)
Jun 28, 2023 6.695 6.773 6.650 6.773 949 +0.02(+0.34%)
Jun 27, 2023 6.760 6.760 6.750 6.750 1,793 -0.04(-0.59%)
Jun 26, 2023 6.810 6.810 6.530 6.790 1,124 -0.16(-2.30%)
Jun 23, 2023 6.850 6.950 6.530 6.950 3,118 +0.11(+1.58%)
Jun 21, 2023 6.842 79 -0.29(-4.04%)
Jun 20, 2023 7.130 7.130 7.130 7.130 257 +0.13(+1.86%)
Jun 16, 2023 6.900 7.149 6.542 7.000 25,683 +0.41(+6.15%)
Jun 15, 2023 6.540 6.805 6.540 6.595 1,093 +0.07(+1.14%)
Jun 14, 2023 6.550 6.700 6.520 6.520 6,278 -0.08(-1.21%)
Jun 13, 2023 6.750 6.750 6.570 6.600 8,976 -0.03(-0.49%)
Jun 12, 2023 6.593 6.633 6.593 6.633 982 +0.08(+1.19%)
Jun 09, 2023 6.720 6.720 6.555 6.555 569 -0.07(-0.98%)
Jun 08, 2023 6.940 7.000 6.620 6.620 22,881 -0.50(-7.02%)
Jun 07, 2023 6.900 7.120 6.900 7.120 675 +0.06(+0.89%)
Jun 06, 2023 7.000 7.140 6.840 7.057 996 +0.27(+3.94%)
Jun 05, 2023 6.670 7.100 6.670 6.790 1,243 -0.03(-0.44%)
Jun 02, 2023 6.818 6.980 6.600 6.820 4,801 +0.17(+2.55%)
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.