Rhinebeck Bancorp Inc. (RBKB)
NASDAQ: RBKB
· Real-Time Price · USD
11.73
0.53 (4.73%)
At close: Oct 03, 2025, 3:59 PM
11.79
0.51%
After-hours: Oct 03, 2025, 04:12 PM EDT
RBKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.55 | 11.73 | 11.47 | 11.73 | 11.73 | 4.73% | 3,467 |
| Oct 2, 2025 | 11.07 | 11.30 | 11.07 | 11.20 | 11.20 | -0.88% | 5,000 |
| Oct 1, 2025 | 11.20 | 11.43 | 11.20 | 11.30 | 11.30 | -0.53% | 2,900 |
| Sep 30, 2025 | 11.54 | 11.64 | 11.05 | 11.36 | 11.36 | -0.70% | 6,300 |
| Sep 29, 2025 | 11.53 | 11.66 | 11.44 | 11.44 | 11.44 | -3.38% | 2,900 |
| Sep 26, 2025 | 11.74 | 11.93 | 11.72 | 11.84 | 11.84 | 1.63% | 6,300 |
| Sep 25, 2025 | 11.43 | 11.65 | 11.43 | 11.65 | 11.65 | 0.26% | 3,800 |
| Sep 24, 2025 | 11.49 | 11.74 | 11.01 | 11.62 | 11.62 | 0.35% | 6,141 |
| Sep 23, 2025 | 11.68 | 11.93 | 11.58 | 11.58 | 11.58 | -2.03% | 6,100 |
| Sep 22, 2025 | 11.81 | 11.99 | 11.78 | 11.82 | 11.82 | -1.83% | 4,000 |
| Sep 19, 2025 | 12.03 | 12.04 | 11.68 | 12.04 | 12.04 | 0.00% | 29,100 |
| Sep 18, 2025 | 12.43 | 12.43 | 11.81 | 12.04 | 12.04 | -1.95% | 10,800 |
| Sep 17, 2025 | 12.50 | 12.75 | 12.28 | 12.28 | 12.28 | -6.12% | 13,900 |
| Sep 16, 2025 | 13.15 | 13.18 | 12.69 | 13.08 | 13.08 | 1.87% | 7,000 |
| Sep 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.83% | 1,334 |
| Sep 12, 2025 | 13.16 | 13.19 | 13.08 | 13.08 | 13.08 | -0.76% | 2,139 |
| Sep 11, 2025 | 12.98 | 13.25 | 12.98 | 13.18 | 13.18 | 0.53% | 3,247 |
| Sep 10, 2025 | 13.34 | 13.34 | 12.89 | 13.11 | 13.11 | 0.85% | 2,800 |
| Sep 9, 2025 | 13.13 | 13.46 | 12.51 | 13.00 | 13.00 | -2.11% | 7,433 |
| Sep 8, 2025 | 13.71 | 13.71 | 13.28 | 13.28 | 13.28 | -2.50% | 2,329 |
Page 1 of 84