Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Rhinebeck Bancorp Inc (NQ: RBKB )

9.230 +0.060 (+0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 9.170 9.250 9.170 9.230 8,824 +0.06(+0.65%)
Oct 01, 2024 9.200 9.240 9.150 9.170 4,140 -0.08(-0.86%)
Sep 30, 2024 9.250 9.320 9.050 9.250 39,368 +0.00(+0.00%)
Sep 27, 2024 9.300 9.320 9.050 9.250 14,735 -0.12(-1.28%)
Sep 26, 2024 9.050 9.371 8.970 9.370 11,880 +0.43(+4.81%)
Sep 25, 2024 8.640 9.080 8.640 8.940 29,525 +0.61(+7.32%)
Sep 24, 2024 8.340 8.550 8.320 8.330 9,796 +0.03(+0.36%)
Sep 23, 2024 8.510 8.590 8.200 8.300 5,676 -0.24(-2.81%)
Sep 20, 2024 8.380 8.550 8.200 8.540 23,448 +0.34(+4.15%)
Sep 19, 2024 8.200 8.200 8.200 8.200 1,447 +0.00(+0.00%)
Sep 18, 2024 8.180 8.200 8.180 8.200 1,874 +0.04(+0.49%)
Sep 17, 2024 8.170 8.340 8.160 8.160 5,024 -0.02(-0.24%)
Sep 16, 2024 8.375 8.375 8.180 8.180 4,768 -0.02(-0.24%)
Sep 13, 2024 8.100 8.302 8.100 8.200 6,442 +0.04(+0.49%)
Sep 12, 2024 8.280 8.310 8.120 8.160 7,202 +0.04(+0.49%)
Sep 11, 2024 8.070 8.300 8.050 8.120 4,208 -0.02(-0.25%)
Sep 10, 2024 8.190 8.200 8.140 8.140 1,134 +0.08(+0.99%)
Sep 09, 2024 8.100 8.220 7.960 8.060 21,606 -0.01(-0.15%)
Sep 06, 2024 8.080 8.440 8.010 8.072 10,507 +0.02(+0.28%)
Sep 05, 2024 8.200 8.440 8.050 8.050 12,145 -0.28(-3.36%)
Sep 04, 2024 8.150 8.350 8.080 8.330 12,541 +0.24(+2.97%)
Sep 03, 2024 8.100 8.300 7.970 8.090 6,701 -0.22(-2.65%)
Aug 30, 2024 8.170 8.310 7.950 8.310 4,783 +0.31(+3.88%)
Aug 29, 2024 8.000 8.000 8.000 8.000 546 +0.00(+0.00%)
Aug 28, 2024 8.000 8.000 7.860 8.000 4,885 -0.05(-0.62%)
Aug 27, 2024 7.930 8.130 7.930 8.050 2,086 -0.17(-2.07%)
Aug 26, 2024 8.350 8.350 7.990 8.220 12,441 -0.13(-1.56%)
Aug 23, 2024 8.270 8.350 8.190 8.350 2,726 +0.15(+1.83%)
Aug 22, 2024 8.050 8.290 8.042 8.200 3,879 +0.01(+0.12%)
Aug 21, 2024 8.200 8.525 8.060 8.190 10,284 +0.00(+0.00%)
Aug 20, 2024 8.150 8.290 8.095 8.190 14,657 +0.17(+2.18%)
Aug 19, 2024 7.894 8.140 7.880 8.015 1,746 +0.14(+1.71%)
Aug 16, 2024 8.100 8.260 7.660 7.880 14,882 -0.22(-2.72%)
Aug 15, 2024 7.930 8.270 7.840 8.100 8,883 -0.21(-2.53%)
Aug 14, 2024 8.000 8.310 7.760 8.310 7,368 +0.01(+0.12%)
Aug 13, 2024 8.170 8.360 8.100 8.300 6,758 +0.01(+0.12%)
Aug 12, 2024 8.640 8.640 7.710 8.290 8,053 -0.16(-1.89%)
Aug 08, 2024 8.450 152 -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%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.