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

Rhinebeck Bancorp Inc (NQ: RBKB )

8.310 +0.310 (+3.88%)
Streaming Delayed Price Updated: 3:19 PM EDT, Aug 30, 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 30, 2024 8.170 8.310 7.950 8.310 4,783 +0.31(+3.88%)
Aug 29, 2024 8.000 8.000 8.000 8.000 546 +0.00(+0.00%)
Aug 28, 2024 8.000 8.000 7.860 8.000 4,885 -0.05(-0.62%)
Aug 27, 2024 7.930 8.130 7.930 8.050 2,086 -0.17(-2.07%)
Aug 26, 2024 8.350 8.350 7.990 8.220 12,441 -0.13(-1.56%)
Aug 23, 2024 8.270 8.350 8.190 8.350 2,726 +0.15(+1.83%)
Aug 22, 2024 8.050 8.290 8.042 8.200 3,879 +0.01(+0.12%)
Aug 21, 2024 8.200 8.525 8.060 8.190 10,284 +0.00(+0.00%)
Aug 20, 2024 8.150 8.290 8.095 8.190 14,657 +0.17(+2.18%)
Aug 19, 2024 7.894 8.140 7.880 8.015 1,746 +0.14(+1.71%)
Aug 16, 2024 8.100 8.260 7.660 7.880 14,882 -0.22(-2.72%)
Aug 15, 2024 7.930 8.270 7.840 8.100 8,883 -0.21(-2.53%)
Aug 14, 2024 8.000 8.310 7.760 8.310 7,368 +0.01(+0.12%)
Aug 13, 2024 8.170 8.360 8.100 8.300 6,758 +0.01(+0.12%)
Aug 12, 2024 8.640 8.640 7.710 8.290 8,053 -0.16(-1.89%)
Aug 08, 2024 8.450 152 -0.18(-2.09%)
Aug 07, 2024 8.100 8.630 8.010 8.630 5,687 +0.33(+3.98%)
Aug 06, 2024 8.000 8.483 7.939 8.300 7,704 -0.17(-2.01%)
Aug 05, 2024 8.250 8.500 7.810 8.470 1,267 -0.02(-0.24%)
Aug 01, 2024 8.490 251 -0.02(-0.24%)
Jul 31, 2024 8.590 8.590 8.510 8.510 550 +0.01(+0.12%)
Jul 30, 2024 8.600 8.600 8.500 8.500 576 -0.05(-0.58%)
Jul 29, 2024 8.320 8.630 8.320 8.550 2,764 -0.09(-1.04%)
Jul 26, 2024 8.600 8.640 8.430 8.640 6,152 -0.22(-2.48%)
Jul 25, 2024 8.320 8.860 8.320 8.860 2,318 +0.14(+1.61%)
Jul 24, 2024 8.590 8.840 8.590 8.720 2,271 +0.17(+2.01%)
Jul 23, 2024 8.340 8.549 8.290 8.549 4,770 +0.20(+2.38%)
Jul 22, 2024 8.370 8.370 8.350 8.350 775 -0.03(-0.36%)
Jul 19, 2024 8.380 8.380 8.380 8.380 696 -0.01(-0.12%)
Jul 18, 2024 8.480 8.480 8.360 8.390 1,004 +0.04(+0.48%)
Jul 17, 2024 8.480 8.480 8.350 8.350 1,506 -0.02(-0.24%)
Jul 16, 2024 8.250 8.380 8.250 8.370 2,311 +0.27(+3.33%)
Jul 15, 2024 7.940 8.150 7.900 8.100 3,697 +0.24(+3.05%)
Jul 12, 2024 7.860 7.860 7.860 7.860 202 +0.00(+0.00%)
Jul 11, 2024 7.700 7.980 7.520 7.860 11,040 -0.03(-0.38%)
Jul 10, 2024 7.890 7.890 7.890 7.890 181 -0.05(-0.63%)
Jul 09, 2024 7.940 7.940 7.940 7.940 541 +0.02(+0.25%)
Jul 05, 2024 7.920 164 +0.07(+0.89%)
Jul 02, 2024 7.850 62 -0.04(-0.51%)
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.