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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.34	13.11	13.11	13.34	12.89	2,800
September 09, 2025	13.13	13	13	13.46	12.51	7,433
September 08, 2025	13.71	13.28	13.28	13.71	13.28	2,329
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

Rhinebeck Bancorp, Inc. (RBKB) NASDAQ