Rhinebeck Bancorp, Inc. - RBKB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	11.96	11.99	11.99	12.09	11.86	467,439
June 26, 2025	11.8	12.09	12.09	12.19	11.66	20,545
June 25, 2025	12.03	11.99	11.99	12.12	11.39	21,600
June 24, 2025	11.82	11.99	11.99	12.18	11.8	6,800
June 23, 2025	11.92	11.64	11.64	11.95	11.52	26,203
June 20, 2025	12.15	11.53	11.53	12.39	11.31	95,917
June 18, 2025	12	12.24	12.24	12.24	11.91	24,400
June 17, 2025	12.3	12.1	12.1	12.4	12	42,506
June 16, 2025	12.51	12.3	12.3	12.51	12.24	14,016
June 13, 2025	12.31	12.41	12.41	12.51	12.31	24,300
June 12, 2025	12.19	12.4	12.4	12.73	11.95	45,256
June 11, 2025	11.52	12.12	12.12	12.34	11.52	69,700
June 10, 2025	11.51	11.56	11.56	11.71	11.41	8,240
June 09, 2025	11.74	11.56	11.56	11.74	11.5	3,700
June 06, 2025	11.61	11.73	11.73	11.74	11.61	5,600
June 05, 2025	11.54	11.74	11.74	11.74	11.54	10,400
June 04, 2025	11.59	11.6	11.6	11.74	11.59	6,600
June 03, 2025	11.64	11.67	11.67	11.74	11.52	14,100
June 02, 2025	11.67	11.6	11.6	11.69	11.51	6,839
May 30, 2025	11.7	11.58	11.58	11.7	11.5	10,700
May 29, 2025	11.33	11.71	11.71	11.75	11.33	16,500
May 28, 2025	11.51	11.5	11.5	11.56	11.45	8,331
May 27, 2025	11.25	11.56	11.56	11.56	11.21	34,800
May 23, 2025	10.9	11.21	11.21	11.21	10.75	7,436
May 22, 2025	11.25	10.95	10.95	11.25	10.95	8,828
May 21, 2025	11.02	11.18	11.18	11.19	10.94	3,113
May 20, 2025	11.01	10.99	10.99	11.01	10.94	2,905
May 19, 2025	11.03	10.9	10.9	11.03	10.89	1,700
May 16, 2025	11.09	10.95	10.95	11.1	10.88	11,833
May 15, 2025	10.94	10.99	10.99	11.05	10.94	7,600
May 14, 2025	11.13	10.94	10.94	11.14	10.93	5,904
May 13, 2025	11.03	11	11	11.12	11	5,732
May 12, 2025	11.21	11.14	11.14	11.24	11.03	8,800
May 09, 2025	11.1	11.17	11.17	11.28	11.1	2,600
May 08, 2025	11.25	11.28	11.28	11.28	11	7,502
May 07, 2025	11.28	11.23	11.23	11.28	11.23	3,915
May 06, 2025	11.28	11.18	11.18	11.28	11.12	2,868
May 05, 2025	11.26	11.29	11.29	11.29	11.2	6,044
May 02, 2025	11.07	11.42	11.42	11.42	11.06	13,734
May 01, 2025	10.9	11.22	11.22	11.53	10.8	31,317
April 30, 2025	10.2	10.9	10.9	11.21	10.18	66,895
April 29, 2025	10.23	10.23	10.23	10.23	10.23	900
April 28, 2025	10.25	10.19	10.19	10.3	10.13	1,740
April 25, 2025	10.26	10.35	10.35	10.35	10.25	3,300
April 24, 2025	10.17	10.17	10.17	10.17	10.17	0
April 23, 2025	10.17	10.17	10.17	10.17	10.17	90
April 22, 2025	10.06	10.17	10.17	10.23	10.04	10,900
April 21, 2025	10	10.29	10.29	10.29	10	1,938
April 17, 2025	10.2	10.24	10.24	10.28	10.17	7,438
April 16, 2025	9.99	10.28	10.28	10.28	9.99	1,337
April 15, 2025	10.24	10.22	10.22	10.24	10.12	4,325
April 14, 2025	10.11	10.19	10.19	10.25	9.87	5,308
April 11, 2025	10	9.99	9.99	10.24	9.77	13,133
April 10, 2025	9.76	10.01	10.01	10.04	9.76	3,344
April 09, 2025	9.35	9.96	9.96	9.98	9.35	7,339
April 08, 2025	9.54	9.99	9.99	9.99	9.51	2,465
April 07, 2025	9.4	9.66	9.66	9.71	9.31	4,000
April 04, 2025	9.73	9.64	9.64	10.45	9.43	5,057
April 03, 2025	9.78	9.71	9.71	10.05	9.71	6,642
April 02, 2025	9.75	10.04	10.04	10.04	9.75	1,500

Rhinebeck Bancorp, Inc. (RBKB) NASDAQ