Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rhinebeck Bancorp Inc (NQ: RBKB )

9.970 +0.160 (+1.63%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	9.770	9.990	9.770	9.970	3,800	+0.16(+1.63%)
Nov 27, 2024	9.860	10.24	9.710	9.810	30,950	-0.03(-0.30%)
Nov 26, 2024	9.800	9.840	9.800	9.840	3,671	+0.05(+0.51%)
Nov 25, 2024	9.710	9.928	9.710	9.790	5,904	+0.04(+0.41%)
Nov 22, 2024	9.910	9.910	9.714	9.750	4,963	-0.08(-0.81%)
Nov 21, 2024	9.950	9.990	9.700	9.830	13,391	+0.08(+0.82%)
Nov 20, 2024	9.630	9.800	9.621	9.750	6,804	-0.05(-0.51%)
Nov 19, 2024	9.890	9.890	9.660	9.800	10,850	+0.04(+0.41%)
Nov 18, 2024	9.650	9.870	9.650	9.760	6,351	+0.13(+1.32%)
Nov 15, 2024	9.700	9.700	9.600	9.633	3,831	-0.00(-0.01%)
Nov 14, 2024	9.600	9.655	9.460	9.634	1,475	-0.02(-0.17%)
Nov 13, 2024	9.515	9.655	9.515	9.650	5,368	+0.06(+0.63%)
Nov 12, 2024	9.590	9.590	9.590	9.590	339	+0.07(+0.74%)
Nov 11, 2024	9.410	9.740	9.360	9.520	9,644	+0.17(+1.82%)
Nov 08, 2024	9.312	9.391	9.300	9.350	9,676	+0.05(+0.54%)
Nov 07, 2024	9.320	9.450	9.290	9.300	12,456	-0.00(-0.05%)
Nov 06, 2024	9.466	9.500	9.220	9.305	4,736	+0.14(+1.58%)
Nov 05, 2024	9.120	9.170	9.110	9.160	2,629	-0.09(-0.97%)
Nov 04, 2024	9.300	9.490	9.060	9.250	16,012	+0.19(+2.10%)
Nov 01, 2024	9.468	9.468	9.020	9.060	11,598	-0.10(-1.09%)
Oct 31, 2024	9.130	9.450	9.050	9.160	14,789	+0.05(+0.55%)
Oct 30, 2024	9.320	9.500	9.110	9.110	3,895	+0.02(+0.22%)
Oct 29, 2024	8.870	9.245	8.870	9.090	8,952	+0.10(+1.11%)
Oct 28, 2024	8.924	8.990	8.924	8.990	1,043	+0.18(+2.04%)
Oct 25, 2024	9.010	9.010	8.810	8.810	6,551	-0.09(-1.01%)
Oct 24, 2024	8.910	9.220	8.810	8.900	9,804	-0.03(-0.34%)
Oct 23, 2024	9.000	9.350	8.905	8.930	15,283	-0.07(-0.78%)
Oct 22, 2024	9.100	9.190	9.000	9.000	4,856	-0.10(-1.10%)
Oct 21, 2024	9.220	9.230	9.100	9.100	6,496	-0.19(-2.05%)
Oct 18, 2024	9.300	9.300	9.200	9.290	953	+0.14(+1.53%)
Oct 17, 2024	9.351	9.400	9.140	9.150	16,922	-0.25(-2.66%)
Oct 16, 2024	9.480	9.483	9.360	9.400	6,131	-0.10(-1.05%)
Oct 15, 2024	9.310	9.500	9.300	9.500	1,021	+0.18(+1.93%)
Oct 14, 2024	9.420	9.500	9.318	9.320	4,011	-0.17(-1.79%)
Oct 11, 2024	9.720	9.810	9.442	9.490	10,109	-0.02(-0.22%)
Oct 08, 2024				9.511	42	+0.01(+0.12%)
Oct 07, 2024	9.661	9.661	9.452	9.500	6,410	-0.11(-1.15%)
Oct 04, 2024	9.258	9.700	9.258	9.610	26,129	+0.43(+4.69%)
Oct 03, 2024	9.180	9.240	9.150	9.180	5,171	-0.05(-0.54%)
Oct 02, 2024	9.170	9.250	9.170	9.230	8,824	+0.06(+0.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rhinebeck Bancorp Inc (NQ: RBKB )

Historical Prices