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

Rhinebeck Bancorp Inc (NQ: RBKB )

7.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
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%)
Jul 01, 2024 7.630 7.890 7.630 7.890 803 +0.03(+0.38%)
Jun 28, 2024 7.920 7.920 7.860 7.860 311 -0.06(-0.76%)
Jun 27, 2024 7.890 7.930 7.880 7.920 984 +0.02(+0.25%)
Jun 26, 2024 7.930 7.940 7.740 7.900 11,849 +0.02(+0.25%)
Jun 25, 2024 7.510 7.970 7.510 7.880 503 -0.07(-0.88%)
Jun 24, 2024 7.450 7.970 7.420 7.950 17,704 -0.04(-0.50%)
Jun 21, 2024 7.440 8.000 7.360 7.990 14,645 +0.42(+5.55%)
Jun 20, 2024 7.570 7.572 7.570 7.570 3,892 -0.04(-0.53%)
Jun 18, 2024 7.970 7.970 7.610 7.610 616 -0.33(-4.16%)
Jun 17, 2024 7.580 7.940 7.580 7.940 974 +0.19(+2.45%)
Jun 14, 2024 7.851 7.851 7.750 7.750 5,640 -0.05(-0.64%)
Jun 11, 2024 7.800 172 +0.19(+2.50%)
Jun 10, 2024 7.680 7.680 7.610 7.610 1,046 -0.15(-2.00%)
Jun 07, 2024 7.870 7.870 7.765 7.765 662 -0.16(-1.96%)
Jun 05, 2024 7.920 214 -0.06(-0.81%)
Jun 04, 2024 7.984 7.984 7.984 7.984 411 -0.06(-0.69%)
Jun 03, 2024 8.030 8.040 7.760 8.040 1,236 +0.09(+1.13%)
May 31, 2024 7.915 8.090 7.915 7.950 1,416 +0.05(+0.63%)
May 30, 2024 7.855 8.100 7.855 7.900 1,696 -0.08(-1.00%)
May 29, 2024 7.980 7.980 7.980 7.980 167 +0.03(+0.38%)
May 28, 2024 8.065 8.065 7.950 7.950 7,399 -0.06(-0.75%)
May 24, 2024 8.090 8.090 8.010 8.010 1,388 -0.09(-1.11%)
May 23, 2024 8.130 8.150 7.960 8.100 2,000 -0.10(-1.22%)
May 22, 2024 8.046 8.200 8.046 8.200 8,155 +0.05(+0.57%)
May 21, 2024 7.680 8.800 7.610 8.153 29,723 +0.47(+6.16%)
May 20, 2024 7.680 7.680 7.680 7.680 476 +0.01(+0.13%)
May 17, 2024 7.670 7.810 7.670 7.670 1,542 +0.15(+1.99%)
May 16, 2024 7.520 7.520 7.520 7.520 316 +0.01(+0.13%)
May 15, 2024 7.520 7.540 7.510 7.510 3,130 -0.19(-2.47%)
May 13, 2024 7.700 63 -0.10(-1.28%)
May 10, 2024 7.900 7.900 7.520 7.800 1,565 -0.07(-0.89%)
May 09, 2024 7.650 7.870 7.505 7.870 19,463 +0.38(+5.07%)
May 08, 2024 7.500 7.500 7.490 7.490 639 +0.09(+1.22%)
May 07, 2024 7.680 7.690 7.400 7.400 13,798 -0.06(-0.80%)
May 06, 2024 7.470 7.700 7.450 7.460 2,009 -0.19(-2.48%)
May 03, 2024 7.720 7.730 7.470 7.650 1,607 -0.03(-0.39%)
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.