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

Rhinebeck Bancorp Inc (NQ: RBKB )

8.450 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 8, 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 08, 2024 7.770 8.450 7.300 8.450 24,975 -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%)
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%)
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.