Rhinebeck Bancorp, Inc. - Common Stock (RBKB)
11.64
-0.26 (-2.18%)
NASDAQ · Last Trade: Feb 1st, 3:51 AM EST
Historical Prices For Rhinebeck Bancorp, Inc. - Common Stock (RBKB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 11.91 | 11.91 | 11.64 | 11.64 | 4,119 | 11.64 |
| 1/29/2026 | 11.86 | 11.96 | 11.85 | 11.90 | 6,993 | 11.90 |
| 1/28/2026 | 12.01 | 12.17 | 11.70 | 11.88 | 8,220 | 11.88 |
| 1/27/2026 | 12.38 | 12.43 | 12.01 | 12.19 | 6,859 | 12.19 |
| 1/26/2026 | 12.50 | 12.50 | 12.34 | 12.34 | 1,560 | 12.34 |
| 1/23/2026 | 12.44 | 12.48 | 12.28 | 12.28 | 1,708 | 12.28 |
| 1/22/2026 | 11.95 | 12.60 | 11.94 | 12.51 | 10,558 | 12.51 |
| 1/21/2026 | 11.85 | 12.20 | 11.78 | 12.07 | 13,715 | 12.07 |
| 1/20/2026 | 11.58 | 11.87 | 11.50 | 11.67 | 5,205 | 11.67 |
| 1/16/2026 | 12.06 | 12.06 | 11.73 | 11.73 | 6,156 | 11.73 |
| 1/15/2026 | 11.61 | 12.00 | 11.61 | 11.99 | 13,070 | 11.99 |
| 1/14/2026 | 11.94 | 12.00 | 11.72 | 11.75 | 9,936 | 11.75 |
| 1/13/2026 | 12.00 | 12.00 | 11.93 | 11.94 | 6,345 | 11.94 |
| 1/12/2026 | 12.10 | 12.10 | 11.97 | 11.99 | 2,378 | 11.99 |
| 1/09/2026 | 11.90 | 11.90 | 11.90 | 11.90 | 2,318 | 11.90 |
| 1/08/2026 | 11.93 | 12.10 | 11.93 | 12.01 | 5,019 | 12.01 |
| 1/07/2026 | 12.00 | 12.00 | 11.71 | 11.77 | 6,983 | 11.77 |
| 1/06/2026 | 12.01 | 12.10 | 11.90 | 11.99 | 7,641 | 11.99 |
| 1/05/2026 | 12.00 | 12.24 | 11.98 | 12.01 | 6,260 | 12.01 |
| 1/02/2026 | 12.29 | 12.44 | 11.98 | 11.98 | 4,369 | 11.98 |
| 12/31/2025 | 12.17 | 12.17 | 11.90 | 12.02 | 5,746 | 12.02 |
| 12/30/2025 | 12.47 | 12.47 | 12.01 | 12.21 | 5,932 | 12.21 |
| 12/29/2025 | 12.45 | 12.47 | 12.18 | 12.45 | 8,849 | 12.45 |
| 12/26/2025 | 12.12 | 12.33 | 11.82 | 12.33 | 11,651 | 12.33 |
| 12/24/2025 | 11.73 | 12.46 | 11.73 | 12.20 | 3,965 | 12.20 |
| 12/23/2025 | 12.20 | 12.29 | 12.02 | 12.11 | 5,057 | 12.11 |
| 12/22/2025 | 12.35 | 12.35 | 12.00 | 12.10 | 3,311 | 12.10 |
| 12/19/2025 | 12.34 | 12.37 | 12.04 | 12.37 | 15,953 | 12.37 |
| 12/18/2025 | 12.25 | 12.47 | 12.00 | 12.36 | 6,454 | 12.36 |
| 12/17/2025 | 12.39 | 12.66 | 12.36 | 12.46 | 10,644 | 12.46 |
| 12/16/2025 | 12.30 | 12.55 | 12.30 | 12.50 | 13,151 | 12.50 |
| 12/15/2025 | 11.81 | 12.30 | 11.81 | 12.30 | 8,034 | 12.30 |
| 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 |