Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rhinebeck Bancorp Inc (NQ: RBKB )

8.010 -0.090 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2024 7.680 360 -0.09(-1.16%)
Apr 30, 2024 7.675 7.840 7.590 7.770 7,001 +0.18(+2.37%)
Apr 29, 2024 7.510 7.590 7.510 7.590 687 -0.02(-0.26%)
Apr 26, 2024 7.650 7.650 7.610 7.610 1,599 +0.03(+0.44%)
Apr 25, 2024 7.510 7.577 7.510 7.577 958 -0.06(-0.83%)
Apr 23, 2024 7.640 11 -0.07(-0.91%)
Apr 22, 2024 7.500 7.880 7.500 7.710 2,825 +0.22(+2.94%)
Apr 19, 2024 7.534 7.600 7.370 7.490 8,828 -0.21(-2.73%)
Apr 18, 2024 7.540 7.730 7.510 7.700 2,238 -0.02(-0.26%)
Apr 17, 2024 7.550 7.720 7.550 7.720 311 -0.02(-0.26%)
Apr 16, 2024 7.650 7.740 7.650 7.740 214 -0.00(-0.00%)
Apr 15, 2024 7.740 7.740 7.740 7.740 321 -0.01(-0.13%)
Apr 12, 2024 7.660 7.790 7.660 7.750 1,251 -0.05(-0.64%)
Apr 11, 2024 7.640 7.900 7.610 7.800 2,955 +0.00(+0.00%)
Apr 10, 2024 7.750 7.990 7.750 7.800 970 -0.10(-1.27%)
Apr 09, 2024 7.870 8.000 7.770 7.900 4,223 -0.13(-1.62%)
Apr 08, 2024 8.030 8.030 8.030 8.030 318 +0.03(+0.37%)
Apr 05, 2024 7.990 8.000 7.900 8.000 6,814 +0.01(+0.13%)
Apr 04, 2024 7.980 7.990 7.840 7.990 3,763 -0.02(-0.25%)
Apr 03, 2024 7.980 8.110 7.950 8.010 3,259 +0.01(+0.12%)
Apr 02, 2024 8.020 8.380 7.856 8.000 5,455 -0.23(-2.79%)
Apr 01, 2024 8.110 8.450 8.110 8.230 11,189 -0.22(-2.60%)
Mar 28, 2024 8.550 8.550 8.450 8.450 267 +0.06(+0.75%)
Mar 27, 2024 8.550 8.550 8.387 8.387 745 +0.03(+0.33%)
Mar 26, 2024 8.450 8.450 8.297 8.360 14,238 -0.09(-1.07%)
Mar 25, 2024 7.980 8.649 7.750 8.450 15,330 +0.47(+5.89%)
Mar 22, 2024 7.770 7.990 7.760 7.980 4,727 +0.08(+1.01%)
Mar 21, 2024 8.100 8.159 7.850 7.900 17,134 -0.29(-3.54%)
Mar 20, 2024 8.060 8.300 8.060 8.190 1,645 +0.13(+1.61%)
Mar 19, 2024 8.090 8.320 8.060 8.060 5,797 -0.10(-1.23%)
Mar 18, 2024 8.360 8.360 8.160 8.160 1,805 -0.14(-1.69%)
Mar 15, 2024 8.370 8.370 8.180 8.300 1,676 -0.08(-0.95%)
Mar 14, 2024 8.380 8.380 8.380 8.380 334 +0.03(+0.36%)
Mar 13, 2024 8.400 8.400 8.260 8.350 6,144 -0.05(-0.60%)
Mar 12, 2024 8.370 8.400 8.370 8.400 935 -0.10(-1.18%)
Mar 11, 2024 8.500 8.500 8.500 8.500 397 +0.05(+0.59%)
Mar 08, 2024 8.350 8.490 8.350 8.450 3,597 -0.05(-0.59%)
Mar 06, 2024 8.500 634 +0.29(+3.53%)
Mar 05, 2024 8.400 8.480 8.060 8.210 95,223 -0.07(-0.85%)
Mar 04, 2024 8.400 8.504 8.280 8.280 2,944 -0.19(-2.24%)
Mar 01, 2024 8.470 8.470 8.470 8.470 2,556 +0.00(+0.00%)
Feb 29, 2024 8.600 8.600 8.470 8.470 1,129 -0.03(-0.35%)
Feb 27, 2024 8.500 58 -0.08(-0.89%)
Feb 26, 2024 8.400 8.577 8.400 8.577 1,454 +0.05(+0.55%)
Feb 23, 2024 8.443 8.535 8.400 8.530 2,863 -0.16(-1.84%)
Feb 22, 2024 8.690 8.690 8.690 8.690 170 -0.06(-0.69%)
Feb 21, 2024 8.750 8.750 8.750 8.750 4,875 +0.05(+0.57%)
Feb 20, 2024 8.410 8.790 8.400 8.700 3,642 +0.00(+0.00%)
Feb 16, 2024 8.510 8.765 8.510 8.700 2,167 -0.05(-0.57%)
Feb 15, 2024 8.750 8.750 8.750 8.750 2,932 +0.01(+0.11%)
Feb 14, 2024 8.750 8.750 8.730 8.740 2,517 +0.24(+2.82%)
Feb 13, 2024 8.630 9.000 8.410 8.500 10,175 -0.12(-1.39%)
Feb 12, 2024 8.740 8.750 8.620 8.620 6,723 -0.08(-0.92%)
Feb 09, 2024 9.125 9.125 8.700 8.700 1,451 -0.05(-0.57%)
Feb 08, 2024 8.850 8.981 8.750 8.750 26,446 -0.10(-1.13%)
Feb 07, 2024 8.930 8.930 8.850 8.850 2,000 -0.05(-0.56%)
Feb 06, 2024 8.850 9.060 8.850 8.900 5,964 +0.05(+0.56%)
Feb 05, 2024 8.910 8.910 8.760 8.850 33,574 +0.00(+0.00%)
Feb 02, 2024 8.850 8.940 8.760 8.850 2,035 +0.00(+0.00%)
Feb 01, 2024 8.920 9.000 8.750 8.850 113,971 +0.03(+0.34%)
Jan 31, 2024 9.200 9.450 8.750 8.820 13,091 -0.63(-6.67%)
Jan 30, 2024 8.750 9.505 8.750 9.450 19,897 +1.05(+12.50%)
Jan 29, 2024 8.620 8.620 8.050 8.400 3,611 +0.09(+1.08%)
Jan 26, 2024 8.279 8.410 8.060 8.310 3,526 -0.18(-2.18%)
Jan 25, 2024 8.400 8.495 8.150 8.495 21,306 +0.29(+3.60%)
Jan 24, 2024 8.500 8.500 8.180 8.200 910 +0.04(+0.49%)
Jan 23, 2024 8.060 8.328 7.890 8.160 17,045 -0.20(-2.39%)
Jan 22, 2024 8.545 8.630 7.830 8.360 11,870 -0.16(-1.88%)
Jan 19, 2024 8.690 8.700 8.520 8.520 2,918 -0.23(-2.63%)
Jan 18, 2024 8.650 8.750 8.470 8.750 3,363 +0.25(+2.94%)
Jan 17, 2024 8.570 8.570 8.500 8.500 1,577 -0.08(-0.93%)
Jan 16, 2024 8.670 8.760 8.580 8.580 4,282 -0.09(-1.04%)
Jan 12, 2024 8.354 8.850 8.277 8.670 11,041 +0.03(+0.36%)
Jan 11, 2024 8.180 8.640 8.180 8.639 4,602 +0.09(+1.04%)
Jan 10, 2024 8.400 8.550 8.200 8.550 1,241 +0.25(+3.05%)
Jan 08, 2024 8.297 45 -0.05(-0.63%)
Jan 05, 2024 8.223 8.350 8.223 8.350 2,083 +0.02(+0.24%)
Jan 04, 2024 8.440 8.450 8.240 8.330 2,339 +0.13(+1.59%)
Jan 03, 2024 8.180 8.300 8.080 8.200 2,453 +0.13(+1.62%)
Jan 02, 2024 8.220 8.225 7.960 8.069 8,259 +0.02(+0.24%)
Dec 29, 2023 7.930 8.375 7.910 8.050 12,224 +0.03(+0.37%)
Dec 28, 2023 8.130 8.170 7.900 8.020 5,667 -0.10(-1.21%)
Dec 27, 2023 7.930 8.180 7.903 8.118 8,139 +0.19(+2.37%)
Dec 26, 2023 7.990 8.280 7.760 7.930 10,023 -0.05(-0.63%)
Dec 22, 2023 6.750 8.150 6.600 7.980 159,099 +1.29(+19.28%)
Dec 21, 2023 6.260 6.800 6.260 6.690 20,062 +0.20(+3.08%)
Dec 20, 2023 6.552 6.565 6.210 6.490 9,606 +0.18(+2.85%)
Dec 19, 2023 6.580 6.580 6.140 6.310 32,570 -0.10(-1.56%)
Dec 18, 2023 6.660 6.725 6.410 6.410 28,006 -0.24(-3.61%)
Dec 15, 2023 6.550 6.663 6.510 6.650 11,251 +0.00(+0.00%)
Dec 14, 2023 6.650 6.825 6.619 6.650 15,336 +0.13(+1.99%)
Dec 13, 2023 6.600 6.910 6.520 6.520 5,423 +0.13(+2.03%)
Dec 12, 2023 6.460 6.460 6.390 6.390 2,910 -0.12(-1.84%)
Dec 11, 2023 6.550 6.583 6.260 6.510 12,654 -0.12(-1.81%)
Dec 08, 2023 6.630 6.650 6.440 6.630 4,738 -0.02(-0.30%)
Dec 07, 2023 6.200 6.950 6.100 6.650 102,399 +0.45(+7.26%)
Dec 06, 2023 6.250 6.300 6.200 6.200 14,218 -0.04(-0.64%)
Dec 05, 2023 6.370 6.380 6.240 6.240 14,576 -0.06(-0.95%)
Dec 04, 2023 6.410 6.500 6.300 6.300 14,040 -0.17(-2.63%)
Dec 01, 2023 6.250 6.470 6.250 6.470 42,990 +0.17(+2.70%)
Nov 30, 2023 6.300 6.350 6.260 6.300 7,458 -0.02(-0.32%)
Nov 29, 2023 6.360 6.485 6.320 6.320 10,076 -0.07(-1.10%)
Nov 28, 2023 6.350 6.390 6.325 6.390 1,639 +0.09(+1.43%)
Nov 27, 2023 6.270 6.300 6.270 6.300 1,952 -0.17(-2.63%)
Nov 21, 2023 6.470 256 +0.10(+1.57%)
Nov 20, 2023 6.400 6.400 6.370 6.370 988 -0.04(-0.55%)
Nov 17, 2023 6.405 6.405 6.405 6.405 38,503 -0.08(-1.16%)
Nov 15, 2023 6.480 43 +0.00(+0.00%)
Nov 14, 2023 6.480 6.480 6.480 6.480 613 +0.00(+0.00%)
Nov 10, 2023 6.480 97 +0.02(+0.31%)
Nov 08, 2023 6.460 162 +0.00(+0.00%)
Nov 07, 2023 6.460 6.460 6.460 6.460 1,001 +0.00(+0.00%)
Nov 06, 2023 6.620 6.620 6.460 6.460 340 -0.02(-0.31%)
Nov 03, 2023 6.470 6.480 6.382 6.480 2,143 -0.02(-0.31%)
Nov 02, 2023 6.640 6.650 6.500 6.500 2,065 +0.12(+1.88%)
Nov 01, 2023 6.380 6.380 6.380 6.380 403 +0.05(+0.79%)
Oct 31, 2023 6.330 6.330 6.330 6.330 558 -0.03(-0.47%)
Oct 30, 2023 6.260 6.500 6.220 6.360 3,112 -0.29(-4.36%)
Oct 23, 2023 6.650 1,425 +0.28(+4.40%)
Oct 20, 2023 6.490 6.740 6.370 6.370 9,937 -0.18(-2.75%)
Oct 19, 2023 6.160 6.700 6.160 6.550 4,173 +0.10(+1.55%)
Oct 18, 2023 6.580 6.600 6.450 6.450 2,703 +0.02(+0.31%)
Oct 17, 2023 6.500 6.720 6.430 6.430 3,689 -0.03(-0.46%)
Oct 16, 2023 6.615 6.615 6.362 6.460 3,315 -0.07(-1.07%)
Oct 13, 2023 6.530 6.780 6.530 6.530 2,519 -0.08(-1.22%)
Oct 12, 2023 6.530 6.611 6.530 6.611 1,261 -0.04(-0.59%)
Oct 11, 2023 6.530 6.650 6.510 6.650 1,925 +0.01(+0.11%)
Oct 10, 2023 6.790 6.800 6.510 6.643 3,734 -0.16(-2.31%)
Oct 09, 2023 6.760 6.800 6.760 6.800 269 -0.04(-0.58%)
Oct 06, 2023 6.730 6.839 6.530 6.839 739 +0.19(+2.85%)
Oct 05, 2023 6.650 6.650 6.650 6.650 1,277 +0.00(+0.00%)
Oct 04, 2023 6.700 6.700 6.650 6.650 8,389 -0.02(-0.30%)
Oct 03, 2023 6.690 6.690 6.670 6.670 847 -0.23(-3.33%)
Oct 02, 2023 6.590 6.900 6.590 6.900 959 +0.13(+1.89%)
Sep 29, 2023 6.819 6.819 6.772 6.772 448 -0.05(-0.71%)
Sep 28, 2023 6.820 6.820 6.820 6.820 313 +0.01(+0.15%)
Sep 27, 2023 6.810 6.810 6.810 6.810 404 -0.05(-0.73%)
Sep 25, 2023 6.860 150 -0.09(-1.27%)
Sep 21, 2023 6.948 176 +0.12(+1.73%)
Sep 20, 2023 6.830 6.830 6.830 6.830 119 +0.08(+1.18%)
Sep 18, 2023 6.750 210 +0.08(+1.20%)
Sep 15, 2023 6.670 6.670 6.670 6.670 7,910 -0.04(-0.60%)
Sep 14, 2023 6.710 6.950 6.710 6.710 1,707 -0.05(-0.74%)
Sep 13, 2023 6.800 6.950 6.760 6.760 3,546 -0.06(-0.94%)
Sep 12, 2023 6.710 6.824 6.710 6.824 2,691 +0.01(+0.21%)
Sep 11, 2023 6.830 6.830 6.810 6.810 771 -0.02(-0.29%)
Sep 06, 2023 6.830 110 -0.02(-0.29%)
Sep 05, 2023 6.770 6.910 6.760 6.850 5,900 -0.01(-0.15%)
Sep 01, 2023 6.870 6.910 6.860 6.860 6,200 -0.14(-2.00%)
Aug 31, 2023 6.950 7.000 6.950 7.000 3,697 +0.14(+2.04%)
Aug 30, 2023 6.860 6.870 6.860 6.860 1,902 -0.14(-2.00%)
Aug 28, 2023 7.000 93 +0.08(+1.18%)
Aug 25, 2023 6.780 6.918 6.760 6.918 962 +0.02(+0.26%)
Aug 24, 2023 6.770 6.900 6.766 6.900 1,602 +0.00(+0.00%)
Aug 23, 2023 6.760 6.900 6.760 6.900 1,964 +0.02(+0.22%)
Aug 22, 2023 6.770 6.885 6.770 6.885 1,181 -0.03(-0.36%)
Aug 21, 2023 6.660 6.910 6.660 6.910 1,435 +0.00(+0.07%)
Aug 18, 2023 6.905 6.905 6.905 6.905 738 +0.00(+0.07%)
Aug 17, 2023 6.810 6.900 6.800 6.900 2,997 +0.00(+0.00%)
Aug 16, 2023 6.810 6.900 6.760 6.900 4,776 +0.09(+1.32%)
Aug 15, 2023 6.840 6.910 6.810 6.810 4,174 -0.29(-4.08%)
Aug 14, 2023 7.100 7.100 7.100 7.100 196 +0.03(+0.42%)
Aug 11, 2023 6.940 7.070 6.820 7.070 1,259 +0.15(+2.17%)
Aug 08, 2023 6.920 65 -0.08(-1.14%)
Aug 07, 2023 6.780 7.000 6.780 7.000 426 +0.00(+0.00%)
Aug 04, 2023 7.000 7.000 6.850 7.000 1,430 +0.01(+0.14%)
Aug 03, 2023 7.140 7.140 6.980 6.990 13,904 -0.15(-2.10%)
Aug 02, 2023 7.015 7.140 6.975 7.140 2,514 +0.14(+2.00%)
Aug 01, 2023 7.140 7.140 7.000 7.000 6,951 +0.00(+0.00%)
Jul 31, 2023 7.000 7.000 6.810 7.000 3,488 +0.00(+0.00%)
Jul 28, 2023 7.000 7.000 7.000 7.000 719 +0.12(+1.82%)
Jul 27, 2023 6.770 7.000 6.760 6.875 6,394 +0.12(+1.78%)
Jul 26, 2023 6.755 6.755 6.755 6.755 219 -0.24(-3.36%)
Jul 21, 2023 6.990 507 +0.04(+0.58%)
Jul 20, 2023 6.950 6.950 6.950 6.950 234 +0.00(+0.00%)
Jul 19, 2023 6.890 6.950 6.630 6.950 3,888 +0.00(+0.00%)
Jul 18, 2023 6.910 6.950 6.760 6.950 5,041 -0.05(-0.71%)
Jul 17, 2023 6.930 7.000 6.580 7.000 771 +0.21(+3.05%)
Jul 14, 2023 6.613 6.793 6.613 6.793 3,648 -0.10(-1.41%)
Jul 13, 2023 6.710 6.910 6.591 6.890 5,588 -0.07(-1.01%)
Jul 12, 2023 6.850 6.990 6.800 6.960 10,179 -0.03(-0.43%)
Jul 11, 2023 6.730 7.020 6.730 6.990 5,271 +0.30(+4.48%)
Jul 10, 2023 6.780 6.970 6.570 6.690 1,320 -0.16(-2.34%)
Jul 07, 2023 6.810 7.150 6.730 6.850 154,834 -0.02(-0.29%)
Jul 06, 2023 6.700 6.870 6.650 6.870 1,283 -0.08(-1.15%)
Jul 03, 2023 6.950 183 +0.22(+3.27%)
Jun 30, 2023 6.926 6.926 6.730 6.730 292 -0.06(-0.88%)
Jun 29, 2023 6.745 6.940 6.745 6.790 758 +0.02(+0.25%)
Jun 28, 2023 6.695 6.773 6.650 6.773 949 +0.02(+0.34%)
Jun 27, 2023 6.760 6.760 6.750 6.750 1,793 -0.04(-0.59%)
Jun 26, 2023 6.810 6.810 6.530 6.790 1,124 -0.16(-2.30%)
Jun 23, 2023 6.850 6.950 6.530 6.950 3,118 +0.11(+1.58%)
Jun 21, 2023 6.842 79 -0.29(-4.04%)
Jun 20, 2023 7.130 7.130 7.130 7.130 257 +0.13(+1.86%)
Jun 16, 2023 6.900 7.149 6.542 7.000 25,683 +0.41(+6.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.