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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	12.2	12.11	12.11	12.3	12.02	5,100
December 22, 2025	12.35	12.1	12.1	12.35	12	3,311
December 19, 2025	12.34	12.37	12.37	12.37	12.04	16,000
December 18, 2025	12.25	12.36	12.36	12.47	12	6,500
December 17, 2025	12.39	12.46	12.46	12.66	12.36	10,764
December 16, 2025	12.3	12.5	12.5	12.55	12.3	13,151
December 15, 2025	11.81	12.3	12.3	12.3	11.81	8,034
December 12, 2025	12	12.31	12.31	12.38	12	17,749
December 11, 2025	11.88	11.97	11.97	12.45	11.75	21,144
December 10, 2025	11.9	11.81	11.81	12.25	11.44	29,100
December 09, 2025	11.69	11.95	11.95	12	11.69	17,627
December 08, 2025	11.94	11.9	11.9	11.94	11.9	2,100
December 05, 2025	11.85	11.66	11.66	11.85	11.56	5,512
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

Rhinebeck Bancorp, Inc. (RBKB) NASDAQ