Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

Last Price12.31

Change+0.34 (2.84%)

NASDAQ · Last Trade: Dec 13th, 4:45 AM EST

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

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	12.00	12.38	12.00	12.31	17,749	12.31
12/11/2025	11.88	12.45	11.75	11.97	21,144	11.97
12/10/2025	11.90	12.25	11.44	11.81	29,082	11.81
12/09/2025	11.69	12.00	11.69	11.95	17,627	11.95
12/08/2025	11.94	11.94	11.90	11.90	2,098	11.90
12/05/2025	11.85	11.85	11.56	11.66	5,512	11.66
12/04/2025	11.30	11.64	11.17	11.64	11,018	11.64
12/03/2025	11.06	11.28	11.05	11.25	12,447	11.25
12/02/2025	11.05	11.05	10.86	10.86	3,730	10.86
12/01/2025	10.98	11.12	10.98	11.03	2,669	11.03
11/28/2025	10.89	10.89	10.89	10.89	1,882	10.89
11/26/2025	10.50	11.04	10.32	11.04	14,771	11.04
11/25/2025	10.61	10.82	10.41	10.82	4,276	10.82
11/24/2025	10.23	10.40	10.21	10.39	4,640	10.39
11/21/2025	9.96	10.62	9.96	10.62	12,676	10.62
11/20/2025	9.88	9.99	9.88	9.96	8,531	9.96
11/19/2025	9.65	9.87	9.51	9.76	10,373	9.76
11/18/2025	9.82	9.90	9.73	9.79	3,502	9.79
11/17/2025	9.90	9.98	9.79	9.84	6,257	9.84
11/14/2025	9.65	9.89	9.65	9.83	6,921	9.83
11/13/2025	9.51	9.86	9.51	9.79	6,890	9.79
11/12/2025	9.83	9.88	9.66	9.70	6,176	9.70
11/11/2025	9.64	9.93	9.64	9.79	4,211	9.79
11/10/2025	9.81	9.91	9.65	9.65	2,770	9.65
11/07/2025	9.71	9.71	9.51	9.70	5,103	9.70
11/06/2025	9.82	9.88	9.66	9.71	10,370	9.71
11/05/2025	9.76	9.76	9.41	9.75	21,751	9.75
11/04/2025	9.89	10.02	9.76	9.77	11,426	9.77
11/03/2025	9.89	10.05	9.79	9.99	6,194	9.99
10/31/2025	9.99	9.99	9.81	9.99	5,789	9.99
10/30/2025	9.85	10.01	9.74	10.00	8,334	10.00
10/29/2025	9.85	10.42	9.85	10.04	14,975	10.04
10/28/2025	9.70	9.98	9.60	9.62	20,563	9.62
10/27/2025	10.10	10.10	9.75	9.82	11,793	9.82
10/24/2025	10.48	10.55	10.03	10.07	6,804	10.07
10/23/2025	10.50	10.50	10.26	10.39	7,420	10.39
10/22/2025	10.73	10.73	10.24	10.55	5,056	10.55
10/21/2025	10.50	10.69	10.34	10.34	2,659	10.34
10/20/2025	10.57	10.65	10.37	10.50	4,399	10.50
10/17/2025	10.36	10.59	10.30	10.31	7,782	10.31
10/16/2025	10.85	11.05	10.33	10.33	18,929	10.33
10/15/2025	11.26	11.26	10.96	11.00	15,243	11.00
10/14/2025	11.44	11.50	11.13	11.13	9,998	11.13
10/13/2025	11.48	11.48	11.35	11.45	14,271	11.45
10/10/2025	11.54	11.60	11.37	11.38	5,003	11.38
10/09/2025	11.62	11.69	11.59	11.63	7,437	11.63
10/08/2025	11.62	11.89	11.62	11.66	12,202	11.66
10/07/2025	11.46	11.68	11.46	11.68	2,152	11.68
10/06/2025	11.75	11.99	11.51	11.81	9,804	11.81
10/03/2025	11.55	11.73	11.47	11.73	3,467	11.73
10/02/2025	11.07	11.30	11.07	11.20	4,960	11.20
10/01/2025	11.20	11.43	11.20	11.30	2,875	11.30
9/30/2025	11.54	11.64	11.05	11.36	6,252	11.36
9/29/2025	11.53	11.66	11.44	11.44	2,877	11.44
9/26/2025	11.74	11.93	11.72	11.84	7,100	11.84
9/25/2025	11.43	11.65	11.43	11.65	3,786	11.65
9/24/2025	11.49	11.74	11.01	11.62	6,141	11.62
9/23/2025	11.68	11.93	11.58	11.58	6,079	11.58
9/22/2025	11.81	11.99	11.78	11.82	4,000	11.82
9/19/2025	12.03	12.04	11.68	12.04	29,054	12.04
9/18/2025	12.43	12.43	11.81	12.04	10,763	12.04
9/17/2025	12.50	12.75	12.28	12.28	13,868	12.28
9/16/2025	13.15	13.18	12.69	13.08	6,995	13.08
9/15/2025	12.84	12.84	12.84	12.84	1,334	12.84