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

Rhinebeck Bancorp Inc (NQ: RBKB )

9.750 -0.080 (-0.81%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.910 9.910 9.714 9.750 4,963 -0.08(-0.81%)
Nov 21, 2024 9.950 9.990 9.700 9.830 13,391 +0.08(+0.82%)
Nov 20, 2024 9.630 9.800 9.621 9.750 6,804 -0.05(-0.51%)
Nov 19, 2024 9.890 9.890 9.660 9.800 10,850 +0.04(+0.41%)
Nov 18, 2024 9.650 9.870 9.650 9.760 6,351 +0.13(+1.32%)
Nov 15, 2024 9.700 9.700 9.600 9.633 3,831 -0.00(-0.01%)
Nov 14, 2024 9.600 9.655 9.460 9.634 1,475 -0.02(-0.17%)
Nov 13, 2024 9.515 9.655 9.515 9.650 5,368 +0.06(+0.63%)
Nov 12, 2024 9.590 9.590 9.590 9.590 339 +0.07(+0.74%)
Nov 11, 2024 9.410 9.740 9.360 9.520 9,644 +0.17(+1.82%)
Nov 08, 2024 9.312 9.391 9.300 9.350 9,676 +0.05(+0.54%)
Nov 07, 2024 9.320 9.450 9.290 9.300 12,456 -0.00(-0.05%)
Nov 06, 2024 9.466 9.500 9.220 9.305 4,736 +0.14(+1.58%)
Nov 05, 2024 9.120 9.170 9.110 9.160 2,629 -0.09(-0.97%)
Nov 04, 2024 9.300 9.490 9.060 9.250 16,012 +0.19(+2.10%)
Nov 01, 2024 9.468 9.468 9.020 9.060 11,598 -0.10(-1.09%)
Oct 31, 2024 9.130 9.450 9.050 9.160 14,789 +0.05(+0.55%)
Oct 30, 2024 9.320 9.500 9.110 9.110 3,895 +0.02(+0.22%)
Oct 29, 2024 8.870 9.245 8.870 9.090 8,952 +0.10(+1.11%)
Oct 28, 2024 8.924 8.990 8.924 8.990 1,043 +0.18(+2.04%)
Oct 25, 2024 9.010 9.010 8.810 8.810 6,551 -0.09(-1.01%)
Oct 24, 2024 8.910 9.220 8.810 8.900 9,804 -0.03(-0.34%)
Oct 23, 2024 9.000 9.350 8.905 8.930 15,283 -0.07(-0.78%)
Oct 22, 2024 9.100 9.190 9.000 9.000 4,856 -0.10(-1.10%)
Oct 21, 2024 9.220 9.230 9.100 9.100 6,496 -0.19(-2.05%)
Oct 18, 2024 9.300 9.300 9.200 9.290 953 +0.14(+1.53%)
Oct 17, 2024 9.351 9.400 9.140 9.150 16,922 -0.25(-2.66%)
Oct 16, 2024 9.480 9.483 9.360 9.400 6,131 -0.10(-1.05%)
Oct 15, 2024 9.310 9.500 9.300 9.500 1,021 +0.18(+1.93%)
Oct 14, 2024 9.420 9.500 9.318 9.320 4,011 -0.17(-1.79%)
Oct 11, 2024 9.720 9.810 9.442 9.490 10,109 -0.02(-0.22%)
Oct 08, 2024 9.511 42 +0.01(+0.12%)
Oct 07, 2024 9.661 9.661 9.452 9.500 6,410 -0.11(-1.15%)
Oct 04, 2024 9.258 9.700 9.258 9.610 26,129 +0.43(+4.69%)
Oct 03, 2024 9.180 9.240 9.150 9.180 5,171 -0.05(-0.54%)
Oct 02, 2024 9.170 9.250 9.170 9.230 8,824 +0.06(+0.65%)
Oct 01, 2024 9.200 9.240 9.150 9.170 4,140 -0.08(-0.86%)
Sep 30, 2024 9.250 9.320 9.050 9.250 39,368 +0.00(+0.00%)
Sep 27, 2024 9.300 9.320 9.050 9.250 14,735 -0.12(-1.28%)
Sep 26, 2024 9.050 9.371 8.970 9.370 11,880 +0.43(+4.81%)
Sep 25, 2024 8.640 9.080 8.640 8.940 29,525 +0.61(+7.32%)
Sep 24, 2024 8.340 8.550 8.320 8.330 9,796 +0.03(+0.36%)
Sep 23, 2024 8.510 8.590 8.200 8.300 5,676 -0.24(-2.81%)
Sep 20, 2024 8.380 8.550 8.200 8.540 23,448 +0.34(+4.15%)
Sep 19, 2024 8.200 8.200 8.200 8.200 1,447 +0.00(+0.00%)
Sep 18, 2024 8.180 8.200 8.180 8.200 1,874 +0.04(+0.49%)
Sep 17, 2024 8.170 8.340 8.160 8.160 5,024 -0.02(-0.24%)
Sep 16, 2024 8.375 8.375 8.180 8.180 4,768 -0.02(-0.24%)
Sep 13, 2024 8.100 8.302 8.100 8.200 6,442 +0.04(+0.49%)
Sep 12, 2024 8.280 8.310 8.120 8.160 7,202 +0.04(+0.49%)
Sep 11, 2024 8.070 8.300 8.050 8.120 4,208 -0.02(-0.25%)
Sep 10, 2024 8.190 8.200 8.140 8.140 1,134 +0.08(+0.99%)
Sep 09, 2024 8.100 8.220 7.960 8.060 21,606 -0.01(-0.15%)
Sep 06, 2024 8.080 8.440 8.010 8.072 10,507 +0.02(+0.28%)
Sep 05, 2024 8.200 8.440 8.050 8.050 12,145 -0.28(-3.36%)
Sep 04, 2024 8.150 8.350 8.080 8.330 12,541 +0.24(+2.97%)
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.