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

Rhinebeck Bancorp Inc (NQ: RBKB )

7.950 +0.050 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 28, 2024 8.550 8.550 8.450 8.450 267 +0.06(+0.75%)
Mar 27, 2024 8.550 8.550 8.387 8.387 745 +0.03(+0.33%)
Mar 26, 2024 8.450 8.450 8.297 8.360 14,238 -0.09(-1.07%)
Mar 25, 2024 7.980 8.649 7.750 8.450 15,330 +0.47(+5.89%)
Mar 22, 2024 7.770 7.990 7.760 7.980 4,727 +0.08(+1.01%)
Mar 21, 2024 8.100 8.159 7.850 7.900 17,134 -0.29(-3.54%)
Mar 20, 2024 8.060 8.300 8.060 8.190 1,645 +0.13(+1.61%)
Mar 19, 2024 8.090 8.320 8.060 8.060 5,797 -0.10(-1.23%)
Mar 18, 2024 8.360 8.360 8.160 8.160 1,805 -0.14(-1.69%)
Mar 15, 2024 8.370 8.370 8.180 8.300 1,676 -0.08(-0.95%)
Mar 14, 2024 8.380 8.380 8.380 8.380 334 +0.03(+0.36%)
Mar 13, 2024 8.400 8.400 8.260 8.350 6,144 -0.05(-0.60%)
Mar 12, 2024 8.370 8.400 8.370 8.400 935 -0.10(-1.18%)
Mar 11, 2024 8.500 8.500 8.500 8.500 397 +0.05(+0.59%)
Mar 08, 2024 8.350 8.490 8.350 8.450 3,597 -0.05(-0.59%)
Mar 06, 2024 8.500 634 +0.29(+3.53%)
Mar 05, 2024 8.400 8.480 8.060 8.210 95,223 -0.07(-0.85%)
Mar 04, 2024 8.400 8.504 8.280 8.280 2,944 -0.19(-2.24%)
Mar 01, 2024 8.470 8.470 8.470 8.470 2,556 +0.00(+0.00%)
Feb 29, 2024 8.600 8.600 8.470 8.470 1,129 -0.03(-0.35%)
Feb 27, 2024 8.500 58 -0.08(-0.89%)
Feb 26, 2024 8.400 8.577 8.400 8.577 1,454 +0.05(+0.55%)
Feb 23, 2024 8.443 8.535 8.400 8.530 2,863 -0.16(-1.84%)
Feb 22, 2024 8.690 8.690 8.690 8.690 170 -0.06(-0.69%)
Feb 21, 2024 8.750 8.750 8.750 8.750 4,875 +0.05(+0.57%)
Feb 20, 2024 8.410 8.790 8.400 8.700 3,642 +0.00(+0.00%)
Feb 16, 2024 8.510 8.765 8.510 8.700 2,167 -0.05(-0.57%)
Feb 15, 2024 8.750 8.750 8.750 8.750 2,932 +0.01(+0.11%)
Feb 14, 2024 8.750 8.750 8.730 8.740 2,517 +0.24(+2.82%)
Feb 13, 2024 8.630 9.000 8.410 8.500 10,175 -0.12(-1.39%)
Feb 12, 2024 8.740 8.750 8.620 8.620 6,723 -0.08(-0.92%)
Feb 09, 2024 9.125 9.125 8.700 8.700 1,451 -0.05(-0.57%)
Feb 08, 2024 8.850 8.981 8.750 8.750 26,446 -0.10(-1.13%)
Feb 07, 2024 8.930 8.930 8.850 8.850 2,000 -0.05(-0.56%)
Feb 06, 2024 8.850 9.060 8.850 8.900 5,964 +0.05(+0.56%)
Feb 05, 2024 8.910 8.910 8.760 8.850 33,574 +0.00(+0.00%)
Feb 02, 2024 8.850 8.940 8.760 8.850 2,035 +0.00(+0.00%)
Feb 01, 2024 8.920 9.000 8.750 8.850 113,971 +0.03(+0.34%)
Jan 31, 2024 9.200 9.450 8.750 8.820 13,091 -0.63(-6.67%)
Jan 30, 2024 8.750 9.505 8.750 9.450 19,897 +1.05(+12.50%)
Jan 29, 2024 8.620 8.620 8.050 8.400 3,611 +0.09(+1.08%)
Jan 26, 2024 8.279 8.410 8.060 8.310 3,526 -0.18(-2.18%)
Jan 25, 2024 8.400 8.495 8.150 8.495 21,306 +0.29(+3.60%)
Jan 24, 2024 8.500 8.500 8.180 8.200 910 +0.04(+0.49%)
Jan 23, 2024 8.060 8.328 7.890 8.160 17,045 -0.20(-2.39%)
Jan 22, 2024 8.545 8.630 7.830 8.360 11,870 -0.16(-1.88%)
Jan 19, 2024 8.690 8.700 8.520 8.520 2,918 -0.23(-2.63%)
Jan 18, 2024 8.650 8.750 8.470 8.750 3,363 +0.25(+2.94%)
Jan 17, 2024 8.570 8.570 8.500 8.500 1,577 -0.08(-0.93%)
Jan 16, 2024 8.670 8.760 8.580 8.580 4,282 -0.09(-1.04%)
Jan 12, 2024 8.354 8.850 8.277 8.670 11,041 +0.03(+0.36%)
Jan 11, 2024 8.180 8.640 8.180 8.639 4,602 +0.09(+1.04%)
Jan 10, 2024 8.400 8.550 8.200 8.550 1,241 +0.25(+3.05%)
Jan 08, 2024 8.297 45 -0.05(-0.63%)
Jan 05, 2024 8.223 8.350 8.223 8.350 2,083 +0.02(+0.24%)
Jan 04, 2024 8.440 8.450 8.240 8.330 2,339 +0.13(+1.59%)
Jan 03, 2024 8.180 8.300 8.080 8.200 2,453 +0.13(+1.62%)
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.