Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

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

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	13.06	13.06	12.69	12.80	5,254	12.80
7/24/2025	13.06	13.06	12.70	12.81	3,531	12.81
7/23/2025	12.74	13.01	12.74	13.01	7,991	13.01
7/22/2025	12.75	12.90	12.58	12.78	15,453	12.78
7/21/2025	12.61	12.62	12.29	12.48	9,216	12.48
7/18/2025	12.64	12.64	12.28	12.47	10,131	12.47
7/17/2025	12.02	12.62	12.03	12.60	25,888	12.60
7/16/2025	11.90	12.12	11.75	12.05	9,495	12.05
7/15/2025	11.94	12.07	11.65	11.77	19,451	11.77
7/14/2025	11.77	11.85	11.77	11.84	3,245	11.84
7/11/2025	11.80	11.90	11.67	11.85	23,947	11.85
7/10/2025	12.05	12.05	11.79	11.79	8,629	11.79
7/09/2025	11.88	12.00	11.81	11.99	10,272	11.99
7/08/2025	12.02	12.15	11.82	11.83	33,052	11.83
7/07/2025	12.04	12.14	11.90	11.90	15,270	11.90
7/03/2025	11.93	11.98	11.91	11.98	2,300	11.98
7/02/2025	12.00	12.00	11.87	11.91	6,895	11.91
7/01/2025	11.68	12.07	11.68	11.86	16,776	11.86
6/30/2025	12.00	12.09	11.72	11.73	30,674	11.73
6/27/2025	11.96	12.09	11.86	11.99	467,439	11.99
6/26/2025	11.79	12.19	11.65	12.09	20,545	12.09
6/25/2025	12.03	12.12	11.38	11.99	21,597	11.99
6/24/2025	11.81	12.18	11.80	11.99	6,757	11.99
6/23/2025	11.92	11.95	11.52	11.64	26,203	11.64
6/20/2025	12.15	12.39	11.31	11.53	95,917	11.53
6/18/2025	12.00	12.24	11.90	12.24	24,384	12.24
6/17/2025	12.30	12.40	12.00	12.10	42,506	12.10
6/16/2025	12.51	12.51	12.24	12.30	14,016	12.30
6/13/2025	12.30	12.51	12.30	12.41	24,263	12.41
6/12/2025	12.19	12.73	11.95	12.40	45,256	12.40
6/11/2025	11.52	12.34	11.52	12.12	69,669	12.12
6/10/2025	11.51	11.71	11.41	11.56	8,240	11.56
6/09/2025	11.74	11.74	11.50	11.56	3,668	11.56
6/06/2025	11.61	11.74	11.61	11.73	5,572	11.73
6/05/2025	11.54	11.74	11.54	11.74	10,361	11.74
6/04/2025	11.59	11.74	11.59	11.60	6,600	11.60
6/03/2025	11.64	11.74	11.52	11.67	14,060	11.67
6/02/2025	11.67	11.69	11.51	11.60	6,839	11.60
5/30/2025	11.70	11.70	11.50	11.58	10,687	11.58
5/29/2025	11.33	11.75	11.33	11.71	16,453	11.71
5/28/2025	11.51	11.56	11.45	11.50	8,331	11.50
5/27/2025	11.25	11.56	11.21	11.56	34,765	11.56
5/23/2025	10.90	11.21	10.75	11.21	7,436	11.21
5/22/2025	11.25	11.25	10.95	10.95	8,828	10.95
5/21/2025	11.02	11.19	10.94	11.18	3,113	11.18
5/20/2025	11.01	11.01	10.94	10.99	2,905	10.99
5/19/2025	11.03	11.03	10.89	10.90	1,694	10.90
5/16/2025	11.09	11.10	10.88	10.95	11,833	10.95
5/15/2025	10.94	11.05	10.94	10.99	7,569	10.99
5/14/2025	11.13	11.14	10.93	10.94	5,904	10.94
5/13/2025	11.03	11.12	11.00	11.00	5,732	11.00
5/12/2025	11.21	11.24	11.03	11.14	8,772	11.14
5/09/2025	11.10	11.28	11.10	11.17	2,563	11.17
5/08/2025	11.25	11.28	11.00	11.28	7,502	11.28
5/07/2025	11.28	11.28	11.23	11.23	3,915	11.23
5/06/2025	11.28	11.28	11.12	11.18	2,868	11.18
5/05/2025	11.26	11.29	11.20	11.29	6,044	11.29
5/02/2025	11.07	11.42	11.06	11.42	13,734	11.42
5/01/2025	10.90	11.53	10.80	11.22	31,317	11.22
4/30/2025	10.20	11.21	10.18	10.90	66,895	10.90
4/29/2025	10.23	10.23	10.23	10.23	875	10.23
4/28/2025	10.25	10.30	10.13	10.19	1,740	10.19