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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.35	15.13	15.13	15.36	15.1	10,300
February 19, 2026	15.07	15.36	15.36	15.41	15.07	12,114
February 18, 2026	15.62	15.24	15.24	15.71	15.09	7,247
February 17, 2026	15.57	15.65	15.65	15.74	15.48	6,940
February 13, 2026	15.62	15.47	15.47	15.82	15.28	12,500
February 12, 2026	15.13	15.35	15.35	15.44	14.35	30,200
February 11, 2026	14.11	15.13	15.13	16.14	14.08	167,633
February 10, 2026	12.4	12.22	12.22	12.6	12.09	19,747
February 09, 2026	12.68	12.15	12.15	12.79	12.15	8,737
February 06, 2026	12.77	12.75	12.75	12.85	12.75	4,800
February 05, 2026	12.75	12.79	12.79	13.03	12.65	10,200
February 04, 2026	12	12.8	12.8	12.84	12	11,900
February 03, 2026	11.25	11.9	11.9	11.97	11.25	15,900
February 02, 2026	11.6	11.93	11.93	11.93	11.6	4,139
January 30, 2026	11.91	11.64	11.64	11.91	11.64	4,119
January 29, 2026	11.86	11.9	11.9	11.96	11.85	7,000
January 28, 2026	12.01	11.88	11.88	12.17	11.7	8,220
January 27, 2026	12.38	12.19	12.19	12.43	12.01	6,900
January 26, 2026	12.5	12.34	12.34	12.5	12.34	1,600
January 23, 2026	12.44	12.28	12.28	12.49	12.28	1,708
January 22, 2026	11.95	12.51	12.51	12.6	11.94	10,600
January 21, 2026	11.85	12.07	12.07	12.2	11.78	13,715
January 20, 2026	11.58	11.67	11.67	11.87	11.5	5,205
January 16, 2026	12.06	11.73	11.73	12.06	11.73	6,200
January 15, 2026	11.61	11.99	11.99	12	11.61	13,100
January 14, 2026	11.94	11.75	11.75	12	11.72	9,936
January 13, 2026	11.8	11.94	11.94	11.99	11.8	6,309
January 12, 2026	12.1	11.99	11.99	12.1	11.97	2,400
January 09, 2026	11.9	11.9	11.9	11.9	11.9	2,318
January 08, 2026	11.56	12.01	12.01	12.1	11.56	5,019
January 07, 2026	11.83	11.77	11.77	11.9	11.73	6,611
January 06, 2026	12.01	11.99	11.99	12.1	11.9	7,641
January 05, 2026	12	12.01	12.01	12.24	11.98	6,300
January 02, 2026	12.29	11.98	11.98	12.44	11.98	4,400
December 31, 2025	12.17	12.02	12.02	12.17	11.9	5,435
December 30, 2025	12.47	12.21	12.21	12.47	12.01	5,932
December 29, 2025	12.45	12.45	12.45	12.47	12.18	8,849
December 26, 2025	12.12	12.33	12.33	12.33	11.83	11,700
December 24, 2025	11.74	12.2	12.2	12.46	11.74	4,000
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

Rhinebeck Bancorp, Inc. (RBKB) NASDAQ