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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.45	13.62	13.62	13.62	13.45	1,769
September 04, 2025	12.75	13.6	13.6	13.63	12.75	4,800
September 03, 2025	13.3	13.15	13.15	13.44	13.15	6,600
September 02, 2025	13.36	13.34	13.34	13.64	13.34	5,700
August 29, 2025	13.13	13.37	13.37	13.37	12.85	8,900
August 28, 2025	13.62	13.54	13.54	13.62	13.36	1,600
August 27, 2025	13.55	13.42	13.42	13.55	13.22	6,500
August 26, 2025	13.36	13.56	13.56	13.56	13.14	7,900
August 25, 2025	13.98	13.28	13.28	13.99	13.14	11,000
August 22, 2025	13.01	13.75	13.75	13.75	12.93	34,226
August 21, 2025	12.5	12.96	12.96	12.96	12.5	2,028
August 20, 2025	12.51	12.97	12.97	12.99	12.5	6,449
August 19, 2025	12.5	12.47	12.47	12.6	12.43	4,000
August 18, 2025	12.29	12.55	12.55	12.8	12.29	3,212
August 15, 2025	12.83	12.83	12.83	12.92	12.17	7,640
August 14, 2025	12.59	12.8	12.8	12.8	12.59	2,906
August 13, 2025	13.02	13.02	13.02	13.02	12.88	5,600
August 12, 2025	12.49	13.02	13.02	13.02	12.24	10,023
August 11, 2025	12.36	12.5	12.5	12.5	12.15	11,100
August 08, 2025	12.64	12.44	12.44	12.64	12.39	3,413
August 07, 2025	12.24	12.44	12.44	12.48	12.24	5,400
August 06, 2025	12.62	12.49	12.49	12.64	12.49	3,047
August 05, 2025	12.42	12.53	12.53	12.53	12.42	2,500
August 04, 2025	12.31	12.61	12.61	12.63	12.31	3,500
August 01, 2025	12.65	12.4	12.4	12.65	12.16	11,340
July 31, 2025	12.69	12.69	12.69	12.9	12.65	16,100
July 30, 2025	13.03	12.75	12.75	13.03	12.73	6,740
July 29, 2025	12.84	13.03	13.03	13.03	12.82	8,100
July 28, 2025	12.94	12.7	12.7	12.98	12.7	7,340
July 25, 2025	13.06	12.81	12.81	13.06	12.69	5,300
July 24, 2025	13.06	12.81	12.81	13.06	12.7	3,531
July 23, 2025	12.75	13.01	13.01	13.01	12.75	8,000
July 22, 2025	12.75	12.78	12.78	12.9	12.58	15,500
July 21, 2025	12.61	12.48	12.48	12.62	12.29	9,216
July 18, 2025	12.64	12.47	12.47	12.64	12.28	10,131
July 17, 2025	12.03	12.6	12.6	12.62	12.03	25,888
July 16, 2025	11.9	12.05	12.05	12.12	11.75	9,500
July 15, 2025	11.94	11.77	11.77	12.07	11.65	19,451
July 14, 2025	11.77	11.84	11.84	11.85	11.77	3,245
July 11, 2025	11.8	11.85	11.85	11.9	11.67	23,947
July 10, 2025	12.05	11.79	11.79	12.05	11.79	8,629
July 09, 2025	11.88	11.99	11.99	12	11.81	10,272
July 08, 2025	12.02	11.83	11.83	12.15	11.82	33,100
July 07, 2025	12.04	11.9	11.9	12.14	11.9	15,300
July 03, 2025	11.93	11.98	11.98	11.98	11.91	2,300
July 02, 2025	12	11.91	11.91	12	11.87	6,900
July 01, 2025	11.68	11.86	11.86	12.07	11.68	16,800
June 30, 2025	12	11.73	11.73	12.09	11.72	30,700
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

Rhinebeck Bancorp, Inc. (RBKB) NASDAQ