Rhinebeck Bancorp, Inc. (RBKB) NASDAQ

15.40

+0.04(+0.26%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.4	15.4	15.4	15.4	15.4	2,245
April 01, 2026	15.46	15.36	15.36	15.46	15.36	2,544
March 31, 2026	15.36	15.42	15.42	15.42	15.18	5,717
March 30, 2026	15.2	15.3	15.3	15.41	15.2	9,655
March 27, 2026	15.35	15.25	15.25	15.35	15.25	2,701
March 26, 2026	15.33	15.34	15.34	15.36	15.13	9,946
March 25, 2026	15.6	15.21	15.21	15.6	15.21	3,542
March 24, 2026	15.59	15.47	15.47	15.68	15.45	4,136
March 23, 2026	15.4	15.57	15.57	15.7	15.33	17,006
March 20, 2026	15.16	15.49	15.49	15.5	15.1	65,227
March 19, 2026	15.31	15.14	15.14	15.34	15.13	7,107
March 18, 2026	15.38	15.13	15.13	15.65	15.06	16,784
March 17, 2026	15.4	15.36	15.36	15.64	15.06	14,160
March 16, 2026	15.71	15.31	15.31	15.77	15.26	60,044
March 13, 2026	16.13	16.01	16.01	16.23	16.01	2,792
March 12, 2026	15.74	16.01	16.01	16.48	15.5	10,573
March 11, 2026	15.62	15.76	15.76	16.5	15.62	9,612
March 10, 2026	15.94	15.62	15.62	16.1	15.62	2,613
March 09, 2026	16.49	15.76	15.76	16.49	15.76	6,805
March 06, 2026	15.9	15.92	15.92	16.3	15.89	6,613
March 05, 2026	16.23	16.05	16.05	16.23	15.92	3,600
March 04, 2026	16.15	16.44	16.44	16.44	15.95	3,171
March 03, 2026	15.78	15.9	15.9	15.95	15.65	5,222
March 02, 2026	16.02	15.84	15.84	16.5	15.81	5,200
February 27, 2026	16.07	16	16	16.44	16	10,525
February 26, 2026	16.23	16	16	16.23	15.96	5,738
February 25, 2026	15.58	16	16	16.14	15.54	25,749
February 24, 2026	15.19	15.86	15.86	15.86	15.11	34,542
February 23, 2026	15.25	15.12	15.12	15.39	15.04	11,900
February 20, 2026	15.35	15.13	0	15.36	15.1	10,300
February 19, 2026	15.07	15.36	0	15.41	15.07	12,114
February 18, 2026	15.62	15.24	0	15.71	15.09	7,247
February 17, 2026	15.57	15.65	0	15.74	15.48	7,219
February 13, 2026	15.62	15.47	0	15.82	15.28	12,500
February 12, 2026	15.13	15.35	0	15.44	14.35	30,200
February 11, 2026	14.11	15.13	0	16.14	14.08	167,633
February 10, 2026	12.4	12.22	0	12.6	12.09	19,747
February 09, 2026	12.68	12.15	0	12.79	12.15	8,737
February 06, 2026	12.77	12.75	0	12.85	12.75	4,800
February 05, 2026	12.75	12.79	0	13.03	12.65	10,200
February 04, 2026	12	12.8	0	12.84	12	11,900
February 03, 2026	11.25	11.9	0	11.97	11.25	15,900
February 02, 2026	11.6	11.93	0	11.93	11.6	4,139
January 30, 2026	11.91	11.64	0	11.91	11.64	4,119
January 29, 2026	11.86	11.9	0	11.96	11.85	7,000
January 28, 2026	12.01	11.88	0	12.17	11.7	8,220
January 27, 2026	12.38	12.19	0	12.43	12.01	6,900
January 26, 2026	12.5	12.34	0	12.5	12.34	1,600
January 23, 2026	12.44	12.28	0	12.49	12.28	1,708
January 22, 2026	11.95	12.51	0	12.6	11.94	10,600
January 21, 2026	11.85	12.07	0	12.2	11.78	13,715
January 20, 2026	11.58	11.67	0	11.87	11.5	5,205
January 16, 2026	12.06	11.73	0	12.06	11.73	6,200
January 15, 2026	11.61	11.99	0	12	11.61	13,100
January 14, 2026	11.94	11.75	0	12	11.72	9,936
January 13, 2026	12	11.94	0	12	11.93	6,345
January 12, 2026	12.1	11.99	0	12.1	11.97	2,400
January 09, 2026	11.9	11.9	0	11.9	11.9	2,318
January 08, 2026	11.56	12.01	0	12.1	11.56	5,019
January 07, 2026	12	11.77	0	12	11.72	7,000