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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.3	11.64	11.64	11.64	11.17	11,018
December 03, 2025	11.06	11.25	11.25	11.28	11.05	12,457
December 02, 2025	11.05	10.86	10.86	11.05	10.86	3,730
December 01, 2025	10.98	11.03	11.03	11.12	10.98	2,700
November 28, 2025	10.89	10.89	10.89	10.89	10.89	1,900
November 26, 2025	10.5	11.04	11.04	11.04	10.32	14,771
November 25, 2025	10.61	10.82	10.82	10.82	10.41	4,300
November 24, 2025	10.23	10.39	10.39	10.4	10.21	4,640
November 21, 2025	9.96	10.62	10.62	10.62	9.96	12,676
November 20, 2025	9.88	9.96	9.96	9.99	9.88	8,531
November 19, 2025	9.65	9.76	9.76	9.87	9.51	10,400
November 18, 2025	9.82	9.79	9.79	9.9	9.73	3,502
November 17, 2025	9.9	9.84	9.84	9.98	9.79	6,257
November 14, 2025	9.65	9.83	9.83	9.89	9.65	6,921
November 13, 2025	9.51	9.79	9.79	9.86	9.51	6,900
November 12, 2025	9.83	9.7	9.7	9.88	9.66	6,200
November 11, 2025	9.64	9.79	9.79	9.93	9.64	4,200
November 10, 2025	9.81	9.65	9.65	9.91	9.65	2,800
November 07, 2025	9.71	9.7	9.7	9.71	9.51	5,103
November 06, 2025	9.82	9.71	9.71	9.88	9.66	10,400
November 05, 2025	9.76	9.75	9.75	9.76	9.41	21,800
November 04, 2025	9.89	9.77	9.77	10.02	9.76	11,426
November 03, 2025	9.89	9.99	9.99	10.05	9.79	6,200
October 31, 2025	9.99	9.99	9.99	9.99	9.81	5,800
October 30, 2025	9.85	10	10	10.01	9.74	8,334
October 29, 2025	9.85	10.04	10.04	10.42	9.85	15,000
October 28, 2025	9.7	9.62	9.62	9.98	9.6	20,600
October 27, 2025	10.1	9.82	9.82	10.1	9.75	11,800
October 24, 2025	10.48	10.07	10.07	10.55	10.03	6,804
October 23, 2025	10.26	10.39	10.39	10.5	10.26	7,162
October 22, 2025	10.73	10.55	10.55	10.73	10.24	5,100
October 21, 2025	10.5	10.34	10.34	10.69	10.34	2,700
October 20, 2025	10.57	10.5	10.5	10.65	10.37	4,400
October 17, 2025	10.36	10.31	10.31	10.59	10.3	7,800
October 16, 2025	10.85	10.33	10.33	11.05	10.33	18,929
October 15, 2025	11.26	11	11	11.26	10.96	15,243
October 14, 2025	11.44	11.13	11.13	11.5	11.13	10,000
October 13, 2025	11.48	11.45	11.45	11.48	11.35	14,300
October 10, 2025	11.54	11.38	11.38	11.6	11.37	5,003
October 09, 2025	11.62	11.63	11.63	11.69	11.59	7,437
October 08, 2025	11.62	11.66	11.66	11.89	11.62	12,202
October 07, 2025	11.46	11.68	11.68	11.68	11.46	2,200
October 06, 2025	11.75	11.81	11.81	11.99	11.51	9,804
October 03, 2025	11.55	11.73	11.73	11.73	11.47	3,500
October 02, 2025	11.07	11.2	11.2	11.3	11.07	5,000
October 01, 2025	11.2	11.3	11.3	11.43	11.2	2,900
September 30, 2025	11.54	11.36	11.36	11.64	11.05	6,300
September 29, 2025	11.53	11.44	11.44	11.66	11.44	2,900
September 26, 2025	11.74	11.84	11.84	11.93	11.72	6,300
September 25, 2025	11.43	11.65	11.65	11.65	11.43	3,800
September 24, 2025	11.49	11.62	11.62	11.74	11.01	6,141
September 23, 2025	11.68	11.58	11.58	11.93	11.58	6,100
September 22, 2025	11.81	11.82	11.82	11.99	11.78	4,000
September 19, 2025	12.03	12.04	12.04	12.04	11.68	29,100
September 18, 2025	12.43	12.04	12.04	12.43	11.81	10,800
September 17, 2025	12.5	12.28	12.28	12.75	12.28	13,900
September 16, 2025	13.15	13.08	13.08	13.18	12.69	7,000
September 15, 2025	12.84	12.84	12.84	12.84	12.84	1,334
September 12, 2025	13.16	13.08	13.08	13.19	13.08	2,139
September 11, 2025	12.98	13.18	13.18	13.25	12.98	3,247

Rhinebeck Bancorp, Inc. (RBKB) NASDAQ