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 (%)
May 29, 2020 6.800 7.345 6.680 6.710 11,400 +0.07(+1.05%)
May 28, 2020 6.850 7.450 6.640 6.640 3,622 -0.11(-1.63%)
May 27, 2020 7.080 7.080 6.690 6.750 14,265 -0.26(-3.71%)
May 26, 2020 7.090 7.510 7.010 7.010 2,035 -0.11(-1.54%)
May 22, 2020 6.900 7.120 6.900 7.120 3,100 +0.22(+3.19%)
May 21, 2020 6.963 7.146 6.900 6.900 1,973 -0.30(-4.17%)
May 20, 2020 7.260 7.260 7.020 7.200 875 +0.30(+4.35%)
May 19, 2020 6.900 6.900 6.810 6.900 575 +0.06(+0.88%)
May 18, 2020 6.820 7.440 6.755 6.840 1,313 -0.64(-8.56%)
May 15, 2020 6.951 7.500 6.951 7.480 1,400 +0.57(+8.25%)
May 14, 2020 7.000 7.033 6.900 6.910 3,077 -0.16(-2.26%)
May 13, 2020 7.436 7.483 7.000 7.070 3,751 -0.44(-5.86%)
May 12, 2020 7.290 7.510 7.260 7.510 749 +0.26(+3.59%)
May 11, 2020 7.060 7.710 7.060 7.250 8,755 -0.60(-7.64%)
May 08, 2020 7.850 7.850 7.830 7.850 2,200 +0.03(+0.38%)
May 07, 2020 7.350 7.840 7.350 7.820 5,800 +0.44(+5.96%)
May 06, 2020 7.380 7.380 7.380 113 +0.00(+0.00%)
May 05, 2020 7.260 7.380 7.250 7.380 1,412 -0.00(-0.00%)
May 04, 2020 7.380 7.380 7.380 17 +0.00(+0.00%)
May 01, 2020 7.010 7.450 7.000 7.380 4,700 +0.28(+3.94%)
Apr 30, 2020 7.300 7.500 6.850 7.100 12,966 -0.05(-0.70%)
Apr 29, 2020 7.110 7.350 7.010 7.150 5,088 +0.39(+5.77%)
Apr 28, 2020 6.500 6.980 6.466 6.760 7,515 +0.37(+5.79%)
Apr 27, 2020 6.470 6.500 6.390 6.390 452 +0.01(+0.11%)
Apr 24, 2020 6.160 6.383 6.120 6.383 900 -0.10(-1.50%)
Apr 23, 2020 6.245 6.487 6.245 6.480 4,355 +0.36(+5.88%)
Apr 22, 2020 6.160 6.160 6.100 6.120 10,709 -0.21(-3.24%)
Apr 21, 2020 6.325 6.325 6.325 46 +0.00(+0.00%)
Apr 20, 2020 6.150 6.325 6.150 6.325 491 +0.16(+2.51%)
Apr 17, 2020 6.333 6.333 6.170 6.170 9,600 -0.08(-1.28%)
Apr 16, 2020 6.480 6.556 6.130 6.250 15,451 -0.34(-5.16%)
Apr 15, 2020 6.823 6.853 6.510 6.590 6,562 -0.27(-3.94%)
Apr 14, 2020 7.140 7.221 6.850 6.860 9,683 -0.60(-8.04%)
Apr 13, 2020 7.030 7.600 6.630 7.460 11,623 +0.46(+6.57%)
Apr 09, 2020 6.640 7.490 6.640 7.000 9,800 +0.32(+4.79%)
Apr 08, 2020 6.240 6.680 6.160 6.680 35,893 +0.21(+3.18%)
Apr 07, 2020 6.730 6.850 6.110 6.474 12,368 +0.38(+6.31%)
Apr 06, 2020 6.390 6.390 6.060 6.090 5,636 -0.16(-2.56%)
Apr 03, 2020 6.250 6.263 6.250 6.250 1,600 +0.00(+0.00%)
Apr 02, 2020 6.350 6.350 6.250 6.250 2,288 -0.06(-0.95%)
Apr 01, 2020 6.360 6.360 6.250 6.310 8,449 -0.09(-1.41%)
Mar 31, 2020 6.400 6.425 6.350 6.400 7,513 -0.11(-1.69%)
Mar 30, 2020 6.620 6.620 6.460 6.510 7,171 -0.15(-2.20%)
Mar 27, 2020 6.556 6.657 6.400 6.657 1,300 -0.18(-2.68%)
Mar 26, 2020 5.960 6.850 5.960 6.840 5,225 +0.81(+13.43%)
Mar 25, 2020 6.550 6.550 5.900 6.030 28,149 -0.37(-5.78%)
Mar 24, 2020 6.390 6.510 6.320 6.400 2,620 -0.06(-0.93%)
Mar 23, 2020 6.630 6.630 6.260 6.460 4,091 -0.48(-6.92%)
Mar 20, 2020 7.170 7.170 6.930 6.940 4,400 +0.01(+0.14%)
Mar 19, 2020 7.230 7.240 6.930 6.930 3,100 -0.32(-4.41%)
Mar 18, 2020 7.580 7.641 7.250 7.250 6,327 -0.56(-7.17%)
Mar 17, 2020 8.550 8.550 7.810 7.810 866 -1.46(-15.75%)
Mar 16, 2020 9.270 9.270 9.270 10 +0.00(+0.00%)
Mar 13, 2020 8.940 9.500 8.900 9.270 2,800 +1.51(+19.46%)
Mar 12, 2020 10.40 10.40 7.750 7.760 13,642 -1.60(-17.09%)
Mar 11, 2020 9.800 9.859 9.250 9.360 12,066 -0.69(-6.87%)
Mar 10, 2020 9.990 10.13 9.250 10.05 16,482 -0.09(-0.89%)
Mar 09, 2020 10.14 10.14 10.14 10.14 139 +0.14(+1.40%)
Mar 06, 2020 10.30 10.30 9.979 10.00 6,600 -0.23(-2.25%)
Mar 05, 2020 10.32 10.32 10.05 10.23 18,161 -0.03(-0.29%)
Mar 04, 2020 10.32 10.75 10.26 10.26 14,481 -0.11(-1.06%)
Mar 03, 2020 10.38 10.48 10.24 10.37 12,923 -0.12(-1.14%)
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.