Quantcast

Rhinebeck Bancorp, Inc. Common Stock Historical Stock Prices

RBKB 
$12.15
*  
0.79
6.95%
Get RBKB Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading RBKB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    RBKB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.78 12.15 11.63 12.15 82,938
03/18/2019 11.78 12.15 11.63 12.15 82,938
03/15/2019 11.902 12.3 11.36 11.36 129,448
03/14/2019 11.9 12.03 11.71 12.03 66,226
03/13/2019 11.74 11.9 11.68 11.81 41,294
03/12/2019 11.82 11.84 11.7 11.75 27,867
03/11/2019 11.68 11.84 11.65 11.65 43,815
03/08/2019 11.67 11.79 11.67 11.79 36,133
03/07/2019 11.89 11.89 11.7 11.7 60,382
03/06/2019 11.77 11.89 11.75 11.76 5,158
03/05/2019 11.76 11.87 11.75 11.87 8,400
03/04/2019 11.76 11.89 11.75 11.75 10,688
03/01/2019 11.89 11.89 11.8383 11.88 5,052
02/28/2019 11.9 11.9 11.8341 11.8341 238
02/27/2019 11.88 11.9 11.841 11.9 491
02/26/2019 11.79 11.85 11.7122 11.85 14,426
02/25/2019 11.71 11.8 11.66 11.8 9,774
02/22/2019 11.72 11.8 11.655 11.8 27,048
02/21/2019 11.68 11.73 11.61 11.73 13,356
02/20/2019 11.682 11.73 11.5484 11.68 9,908
02/19/2019 11.6 11.75 11.565 11.74 26,029
02/15/2019 11.59 11.62 11.5505 11.62 12,628
02/14/2019 11.59 11.6 11.48 11.6 5,735
02/13/2019 11.47 11.59 11.47 11.59 9,956
02/12/2019 11.63 11.63 11.425 11.56 37,728
02/11/2019 11.47 11.63 11.3924 11.63 80,615
02/08/2019 11.35 11.48 11.35 11.44 13,079
02/07/2019 11.5 11.5 11.31 11.405 41,645
02/06/2019 11.5564 11.5564 11.42 11.48 33,315
02/05/2019 11.53 11.55 11.46 11.55 42,283
02/04/2019 11.54 11.63 11.52 11.52 29,118
02/01/2019 11.6 11.68 11.5559 11.59 69,688
01/31/2019 11.701 11.8 11.55 11.5947 68,806
01/30/2019 11.79 11.79 11.65 11.69 82,046
01/29/2019 11.68 11.8 11.61 11.76 62,655
01/28/2019 11.66 11.7 11.585 11.68 46,368
01/25/2019 11.601 11.6611 11.6 11.63 47,867
01/24/2019 11.88 11.88 11.52 11.58 80,897
01/23/2019 11.76 11.9 11.72 11.9 92,934
01/22/2019 11.61 11.84 11.58 11.81 197,888
01/18/2019 11.75 11.75 11.5 11.612 79,156
01/17/2019 11.3 11.85 11.3 11.75 823,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio