Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

15.64
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 15th, 8:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202615.7515.7515.6115.642,62215.64
4/13/202615.3615.6615.3015.664,10515.66
4/10/202615.5715.5715.5715.571,59915.57
4/09/202615.3215.7515.3215.532,77215.53
4/08/202615.8315.8815.4115.5011,86215.50
4/07/202615.4315.6015.1615.585,35015.58
4/06/202615.4315.4415.4115.413,62115.41
4/02/202615.4015.4015.4015.402,24615.40
4/01/202615.4615.4615.3615.362,54415.36
3/31/202615.3615.4215.1815.425,71215.42
3/30/202615.2015.4015.2015.309,65515.30
3/27/202615.3515.3515.2415.252,56815.25
3/26/202615.3315.3715.1315.3410,67215.34
3/25/202615.6015.6015.2115.213,54215.21
3/24/202615.5915.6815.4515.474,51415.47
3/23/202615.4015.7015.3215.5716,91915.57
3/20/202615.1615.5015.1015.4967,87615.49
3/19/202615.3115.3415.1315.147,10915.14
3/18/202615.3815.6515.0615.1316,78415.13
3/17/202615.4015.6415.0615.3614,16115.36
3/16/202615.7115.7715.2615.3160,04415.31
3/13/202616.1316.2316.0116.017,20816.01
3/12/202615.7416.4815.4916.0110,57316.01
3/11/202615.6216.5015.6215.769,61315.76
3/10/202615.9416.0915.6215.622,61315.62
3/09/202616.4916.4915.7615.766,86915.76
3/06/202615.9016.3015.8915.926,61315.92
3/05/202616.2316.2315.9216.053,56916.05
3/04/202615.9516.4415.9516.443,18516.44
3/03/202615.6915.9515.6415.905,38915.90
3/02/202616.0216.5015.8115.845,18215.84
2/27/202616.0716.4416.0016.0010,52516.00
2/26/202616.2316.2315.9616.005,73816.00
2/25/202615.5816.1415.5416.0025,75016.00
2/24/202615.1915.8615.1115.8634,54315.86
2/23/202615.2515.3915.0415.1211,85715.12
2/20/202615.3515.3615.1015.1310,27615.13
2/19/202615.0715.4015.0715.3612,11415.36
2/18/202615.6215.7115.0915.247,24715.24
2/17/202615.5715.7315.4815.657,21915.65
2/13/202615.6215.8215.2815.4712,49515.47
2/12/202615.1315.4414.3515.3530,19715.35
2/11/202614.1116.1414.0815.13167,49215.13
2/10/202612.4012.6012.0912.2219,71812.22
2/09/202612.6812.7912.1512.158,73712.15
2/06/202612.7712.8512.7512.754,78512.75
2/05/202612.7513.0312.6412.7910,18912.79
2/04/202612.0012.8412.0012.8011,87812.80
2/03/202611.2511.9711.2511.9015,86111.90
2/02/202611.6011.9311.6011.934,13911.93
1/30/202611.9111.9111.6411.644,11911.64
1/29/202611.8611.9611.8511.906,99311.90
1/28/202612.0112.1711.7011.888,22011.88
1/27/202612.3812.4312.0112.196,85912.19
1/26/202612.5012.5012.3412.341,56012.34
1/23/202612.4412.4812.2812.281,70812.28
1/22/202611.9512.6011.9412.5110,55812.51
1/21/202611.8512.2011.7812.0713,71512.07
1/20/202611.5811.8711.5011.675,20511.67
1/16/202612.0612.0611.7311.736,15611.73
1/15/202611.6112.0011.6111.9913,07011.99