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

Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

12.68
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 18th, 9:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/17/202612.7312.7512.4812.68149,31112.68
8/14/202612.7412.8812.6612.7033,42812.70
8/13/202612.7812.8712.5112.7360,29412.73
8/12/202612.4812.7912.4812.76135,55412.76
8/11/202612.4812.5512.1912.48119,83612.48
8/10/202612.3012.5012.3012.48102,47312.48
8/07/202612.5412.5412.3112.42150,19912.42
8/06/202612.2012.6812.1412.52397,87012.52
8/05/202612.0312.1711.8512.16159,35912.16
8/04/202611.8912.0711.8911.98125,32711.98
8/03/202612.1012.1011.7311.89189,36411.89
7/31/202612.4512.4511.9512.00322,27612.00
7/30/202612.3512.5012.3012.48161,23612.48
7/29/202612.4212.5212.3012.32191,95412.32
7/28/202612.3212.5212.2512.41113,72712.41
7/27/202612.5012.6212.1412.30247,24012.30
7/24/202612.5412.7012.3412.43371,80712.43
7/23/202612.0012.4411.9812.35352,44612.35
7/22/202611.0012.2011.0012.041,362,23012.04
7/21/202617.3917.6717.3917.6535,28012.63
7/20/202617.0517.6517.0517.5411,51512.56
7/17/202617.0117.0716.9217.025,89212.18
7/16/202616.8917.2216.8917.0016,04612.17
7/15/202616.7616.8216.7116.789,09912.01
7/14/202616.9916.9916.6216.6219,92411.90
7/13/202616.9517.0116.9016.9527,99812.13
7/10/202617.1417.1416.9616.9717,01412.15
7/09/202617.1517.1517.0517.086,33012.23
7/08/202617.0717.2317.0617.1116,26912.25
7/07/202617.2517.2517.0717.0822,72212.23
7/06/202617.3117.3117.1517.2018,55312.31
7/02/202617.2617.3517.2217.2210,01712.33
7/01/202617.4417.6117.2617.2614,45312.36
6/30/202617.4817.4817.3017.3122,01112.39
6/29/202617.2517.4517.2117.3126,77612.39
6/26/202617.3417.4317.1617.39146,03012.45
6/25/202617.0917.2517.0817.23129,03612.33
6/24/202617.3617.3617.1517.1817,84612.30
6/23/202616.8017.2716.8017.2380,75912.33
6/22/202617.5017.5016.7016.7045,51411.95
6/18/202617.1417.8517.1417.59149,79912.59
6/17/202617.1417.5316.8116.9958,32212.16
6/16/202616.5917.2916.5917.0086,35312.17
6/15/202616.8316.8316.6116.7314,58811.97
6/12/202616.4816.8516.3416.7116,20311.96
6/11/202616.4016.6816.4016.5512,19111.85
6/10/202616.6116.7716.3816.4718,41311.79
6/09/202616.3016.6316.3016.4812,64411.80
6/08/202616.4816.4916.3816.3930,66411.73
6/05/202616.2616.4416.2616.389,23611.73
6/04/202616.2916.4916.2416.339,29511.69
6/03/202616.4916.5016.2516.3716,37011.72
6/02/202616.4916.6416.4916.5010,28111.81
6/01/202616.2816.4815.8016.377,76211.72
5/29/202615.6016.3115.5316.2822,62511.65
5/28/202615.4015.8815.3615.7715,79211.29
5/27/202615.3515.4915.3515.485,65411.08
5/26/202615.6015.6915.2815.4027,31211.02
5/22/202615.7615.7615.4015.5010,09111.10
5/21/202615.7515.8515.7515.765,15011.28
5/20/202615.8715.8715.7015.755,46011.27
5/19/202615.8815.9115.7915.8213,57411.32
5/18/202615.9415.9915.8715.8711,64111.36