Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Rhinebeck Bancorp Inc (RBKB)
Rhinebeck Bancorp Inc (RBKB) Historical

RBKB Rhinebeck Bancorp Inc

7.5766

0.00 (0.00%)

Apr 25 2024 - Closed

Delayed by 15 minutes

RBKB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	7.5766	-0.06	-0.83%	7.51	7.5766	7.51	958
Apr 24 2024	7.64	0.00	0.00%	7.52	7.64	7.52	7
Apr 23 2024	7.64	-0.07	-0.91%	7.58	7.70	7.53	1,710
Apr 22 2024	7.71	0.22	2.94%	7.50	7.88	7.50	2,825
Apr 19 2024	7.49	-0.21	-2.73%	7.52	7.60	7.3702	8,728
Apr 18 2024	7.70	-0.02	-0.26%	7.54	7.73	7.51	2,138
Apr 17 2024	7.72	-0.02	-0.26%	7.73	7.73	7.55	311
Apr 16 2024	7.7399	0.00	0.00%	7.65	7.7399	7.65	214
Apr 15 2024	7.74	-0.01	-0.13%	7.75	7.75	7.74	321
Apr 12 2024	7.75	-0.05	-0.64%	7.66	7.79	7.66	1,251
Apr 11 2024	7.80	0.00	0.00%	7.63	7.90	7.61	2,955
Apr 10 2024	7.80	-0.10	-1.27%	7.75	7.99	7.75	970
Apr 09 2024	7.90	-0.13	-1.62%	7.94	8.00	7.77	4,223
Apr 08 2024	8.03	0.03	0.37%	7.865	8.03	7.865	318
Apr 05 2024	8.00	0.01	0.13%	7.99	8.00	7.90	6,814
Apr 04 2024	7.99	-0.02	-0.25%	7.98	7.99	7.84	3,763
Apr 03 2024	8.01	0.01	0.12%	7.98	8.11	7.95	3,259
Apr 02 2024	8.00	-0.23	-2.79%	8.21	8.38	7.8555	5,455
Apr 01 2024	8.23	-0.22	-2.60%	8.44	8.45	8.11	11,189
Mar 28 2024	8.45	0.06	0.75%	8.55	8.55	8.45	267
Mar 27 2024	8.3875	0.03	0.33%	8.55	8.55	8.38	745
Mar 26 2024	8.36	-0.09	-1.07%	8.4499	8.45	8.2975	14,238
Mar 25 2024	8.45	0.47	5.89%	7.98	8.6485	7.75	15,330
Mar 22 2024	7.98	0.08	1.01%	7.92	7.99	7.76	4,727
Mar 21 2024	7.90	-0.29	-3.54%	8.10	8.1585	7.85	17,134
Mar 20 2024	8.19	0.13	1.61%	8.06	8.30	8.06	1,645
Mar 19 2024	8.06	-0.10	-1.23%	8.09	8.32	8.06	5,797
Mar 18 2024	8.16	-0.14	-1.69%	8.36	8.36	8.16	1,805
Mar 15 2024	8.30	-0.08	-0.95%	8.28	8.39	8.18	1,676
Mar 14 2024	8.38	0.03	0.36%	8.38	8.38	8.17	334
Mar 13 2024	8.35	-0.05	-0.60%	8.40	8.4001	8.26	6,144
Mar 12 2024	8.40	-0.10	-1.18%	8.37	8.40	8.26	935
Mar 11 2024	8.4999	0.05	0.59%	8.49	8.4999	8.26	397
Mar 08 2024	8.45	-0.05	-0.59%	8.39	8.49	8.35	3,597
Mar 07 2024	8.50	0.00	0.00%	8.46	8.50	8.46	558
Mar 06 2024	8.50	0.29	3.53%	8.21	8.94	8.21	3,792
Mar 05 2024	8.21	-0.07	-0.85%	8.27	8.48	8.06	95,223
Mar 04 2024	8.28	-0.19	-2.24%	8.40	8.504	8.28	2,944
Mar 01 2024	8.47	0.00	0.00%	8.47	8.47	8.47	2,556
Feb 29 2024	8.47	-0.03	-0.35%	8.49	8.60	8.47	1,129
Feb 28 2024	8.50	0.00	0.00%	8.61	8.61	8.50	26
Feb 27 2024	8.50	-0.08	-0.89%	8.55	8.55	8.50	889
Feb 26 2024	8.5767	0.05	0.55%	8.51	8.5767	8.40	1,454
Feb 23 2024	8.53	-0.16	-1.84%	8.443	8.60	8.40	2,863
Feb 22 2024	8.69	-0.06	-0.69%	8.65	8.69	8.65	70
Feb 21 2024	8.75	0.05	0.57%	8.75	8.75	8.75	4,875
Feb 20 2024	8.70	0.00	0.00%	8.64	8.79	8.40	3,642
Feb 16 2024	8.70	-0.05	-0.57%	8.51	9.00	8.51	2,167
Feb 15 2024	8.75	0.01	0.11%	8.75	8.75	8.75	2,932
Feb 14 2024	8.74	0.24	2.82%	8.56	8.75	8.56	2,517
Feb 13 2024	8.50	-0.12	-1.39%	8.63	9.00	8.41	10,175
Feb 12 2024	8.62	-0.08	-0.92%	8.70	8.75	8.62	6,723
Feb 09 2024	8.70	-0.05	-0.57%	9.125	9.125	8.70	1,451
Feb 08 2024	8.75	-0.10	-1.13%	8.85	8.9811	8.75	26,446
Feb 07 2024	8.85	-0.05	-0.56%	8.93	8.93	8.85	2,000
Feb 06 2024	8.90	0.05	0.56%	8.85	9.06	8.85	5,964
Feb 05 2024	8.85	0.00	0.00%	8.91	8.91	8.76	33,574
Feb 02 2024	8.85	0.00	0.00%	8.85	8.94	8.75	2,035
Feb 01 2024	8.85	0.03	0.34%	8.98	9.00	8.75	113,971
Jan 31 2024	8.82	-0.63	-6.67%	9.20	9.45	8.75	13,091
Jan 30 2024	9.45	1.05	12.50%	8.75	9.505	8.75	19,885
Jan 29 2024	8.40	0.09	1.08%	8.62	8.62	8.05	3,611

Rhinebeck Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions