UK markets closed

Rhinebeck Bancorp, Inc. (RBKB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
7.80-0.13 (-1.64%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20247.907.907.807.807.801,564
09 May 20247.657.877.517.877.8719,500
08 May 20247.507.507.497.497.49600
07 May 20247.687.697.407.407.4013,800
06 May 20247.477.707.457.467.462,000
03 May 20247.727.737.477.657.651,600
02 May 20247.687.687.687.687.68400
01 May 20247.637.687.627.687.68800
30 Apr 20247.687.847.597.777.777,000
29 Apr 20247.517.597.517.597.59700
26 Apr 20247.657.657.617.617.611,600
25 Apr 20247.517.587.517.587.581,000
24 Apr 20247.647.647.647.647.64-
23 Apr 20247.617.707.537.647.641,700
22 Apr 20247.507.887.507.717.712,800
19 Apr 20247.537.607.377.497.498,800
18 Apr 20247.547.737.517.707.702,200
17 Apr 20247.557.727.557.727.72300
16 Apr 20247.657.747.657.747.74200
15 Apr 20247.747.747.747.747.74300
12 Apr 20247.667.797.667.757.751,300
11 Apr 20247.647.907.617.807.803,000
10 Apr 20247.757.997.757.807.801,000
09 Apr 20247.878.007.777.907.904,200
08 Apr 20248.038.038.038.038.03300
05 Apr 20247.998.007.908.008.006,800
04 Apr 20247.987.997.847.997.993,800
03 Apr 20247.988.117.958.018.013,300
02 Apr 20248.028.387.868.008.005,500
01 Apr 20248.118.458.118.238.2311,200
28 Mar 20248.558.558.458.458.45300
27 Mar 20248.558.558.398.398.39700
26 Mar 20248.458.458.308.368.3614,200
25 Mar 20247.988.657.758.458.4515,300
22 Mar 20247.777.997.767.987.984,700
21 Mar 20248.108.167.857.907.9017,100
20 Mar 20248.068.308.068.198.191,600
19 Mar 20248.098.328.068.068.065,800
18 Mar 20248.368.368.168.168.161,800
15 Mar 20248.378.378.188.308.301,700
14 Mar 20248.388.388.388.388.38300
13 Mar 20248.408.408.268.358.356,100
12 Mar 20248.378.408.378.408.40900
11 Mar 20248.508.508.508.508.50400
08 Mar 20248.358.498.358.458.453,600
07 Mar 20248.508.508.508.508.50600
06 Mar 20248.258.948.258.508.503,800
05 Mar 20248.408.488.068.218.2195,200
04 Mar 20248.408.508.288.288.282,900
01 Mar 20248.478.478.478.478.472,600
29 Feb 20248.608.608.478.478.471,100
28 Feb 20248.508.508.508.508.50-
27 Feb 20248.518.518.508.508.50900
26 Feb 20248.408.588.408.588.581,500
23 Feb 20248.448.538.408.538.532,900
22 Feb 20248.698.698.698.698.69200
21 Feb 20248.758.758.758.758.754,900
20 Feb 20248.418.798.408.708.703,600
16 Feb 20248.518.778.518.708.702,200
15 Feb 20248.758.758.758.758.752,900
14 Feb 20248.758.758.738.748.742,500
13 Feb 20248.639.008.418.508.5010,200
12 Feb 20248.748.758.628.628.626,700
09 Feb 20249.139.138.708.708.701,500
08 Feb 20248.858.988.758.758.7526,400
07 Feb 20248.938.938.858.858.852,000
06 Feb 20248.859.068.858.908.906,000
05 Feb 20248.918.918.768.858.8533,600
02 Feb 20248.858.948.768.858.852,000
01 Feb 20248.929.008.758.858.85114,000
31 Jan 20249.209.458.758.828.8213,100
30 Jan 20248.759.518.759.459.4519,900
29 Jan 20248.628.628.058.408.403,600
26 Jan 20248.288.418.068.318.313,500
25 Jan 20248.408.498.158.498.4921,300
24 Jan 20248.508.508.188.208.20900
23 Jan 20248.068.337.898.168.1617,000
22 Jan 20248.558.637.838.368.3611,900
19 Jan 20248.698.708.528.528.522,900
18 Jan 20248.658.758.478.758.753,400
17 Jan 20248.578.578.508.508.501,600
16 Jan 20248.678.768.588.588.584,300
12 Jan 20248.358.858.288.678.6711,000
11 Jan 20248.188.648.188.648.644,600
10 Jan 20248.408.558.208.558.551,200
09 Jan 20248.308.308.308.308.30-
08 Jan 20248.388.508.278.308.301,900
05 Jan 20248.228.358.228.358.352,100
04 Jan 20248.448.458.248.338.332,300
03 Jan 20248.188.308.088.208.202,500
02 Jan 20248.228.237.968.078.078,300
29 Dec 20237.938.387.918.058.0512,200
28 Dec 20238.138.177.908.028.025,700
27 Dec 20237.938.187.908.128.128,100
26 Dec 20237.998.287.767.937.9310,000
22 Dec 20236.758.156.607.987.98159,100
21 Dec 20236.266.806.266.696.6920,100
20 Dec 20236.556.576.216.496.499,600
19 Dec 20236.586.586.146.316.3132,600
18 Dec 20236.666.726.416.416.4128,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...