Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	10.26	10.35	10.25	10.35	3,273	10.35
4/22/2025	10.29	0.00	10.29	10.17	1,169	10.17
4/21/2025	10.00	10.29	10.00	10.29	1,938	10.29
4/17/2025	10.20	10.28	10.17	10.24	7,438	10.24
4/16/2025	9.99	10.28	9.99	10.28	1,337	10.28
4/15/2025	10.24	10.24	10.12	10.22	4,325	10.22
4/14/2025	10.11	10.25	9.87	10.19	5,308	10.19
4/11/2025	10.00	10.24	9.77	9.99	13,133	9.99
4/10/2025	9.76	10.04	9.76	10.01	3,344	10.01
4/09/2025	9.35	9.98	9.35	9.96	7,339	9.96
4/08/2025	9.54	9.99	9.51	9.99	2,465	9.99
4/07/2025	9.40	9.71	9.31	9.66	3,988	9.66
4/04/2025	9.73	10.45	9.43	9.64	5,058	9.64
4/03/2025	9.78	10.05	9.71	9.71	6,642	9.71
4/02/2025	9.75	10.04	9.75	10.04	1,459	10.04
4/01/2025	9.78	10.40	9.78	10.40	1,511	10.40
3/31/2025	9.88	9.90	9.84	9.84	2,719	9.84
3/28/2025	9.85	10.07	9.85	9.92	2,517	9.92
3/27/2025	10.14	10.28	9.71	9.90	47,886	9.90
3/26/2025	10.45	10.45	10.28	10.28	871	10.28
3/25/2025	10.11	10.12	10.10	10.12	1,100	10.12
3/24/2025	10.50	10.50	10.21	10.21	4,864	10.21
3/21/2025	10.49	10.49	10.45	10.49	1,999	10.49
3/20/2025	10.45	10.45	10.41	10.41	4,878	10.41
3/19/2025	10.43	10.45	10.43	10.45	1,212	10.45
3/18/2025	10.45	10.45	10.43	10.43	581	10.43
3/17/2025	10.45	10.45	10.35	10.43	10,015	10.43
3/14/2025	10.43	10.44	10.43	10.44	3,658	10.44
3/13/2025	10.31	10.31	10.31	10.31	239	10.31
3/12/2025	10.26	10.43	10.25	10.43	1,595	10.43
3/11/2025	10.30	10.30	10.10	10.28	3,787	10.28
3/10/2025	10.49	10.49	10.27	10.27	1,724	10.27
3/07/2025	10.30	10.30	10.30	10.30	579	10.30
3/06/2025	10.30	10.30	10.26	10.30	4,989	10.30
3/05/2025	10.29	10.30	10.26	10.30	2,038	10.30
3/04/2025	10.30	10.30	10.23	10.23	7,274	10.23
3/03/2025	10.31	10.31	10.26	10.27	8,492	10.27
2/28/2025	10.17	10.25	10.16	10.25	3,005	10.25
2/27/2025	10.10	10.24	10.10	10.17	8,294	10.17
2/26/2025	10.13	10.14	9.86	10.11	19,685	10.11
2/25/2025	10.05	10.14	10.05	10.13	3,413	10.13
2/24/2025	10.06	10.12	10.00	10.04	5,667	10.04
2/21/2025	10.00	10.04	10.00	10.00	9,515	10.00
2/20/2025	10.02	10.03	9.91	9.99	6,603	9.99
2/19/2025	10.02	10.13	10.02	10.13	370	10.13
2/18/2025	10.06	10.09	10.02	10.07	12,918	10.07
2/14/2025	10.02	10.05	10.02	10.02	6,435	10.02
2/13/2025	9.92	10.01	9.92	10.00	9,000	10.00
2/12/2025	10.02	10.05	9.80	9.90	6,446	9.90
2/11/2025	10.05	10.05	10.01	10.04	8,530	10.04
2/10/2025	10.01	10.01	10.01	10.01	2,148	10.01
2/07/2025	10.06	10.06	9.90	10.01	5,693	10.01
2/06/2025	10.05	10.09	10.03	10.06	13,436	10.06
2/05/2025	10.03	10.07	10.01	10.07	3,843	10.07
2/04/2025	10.00	10.03	9.99	10.03	7,338	10.03
2/03/2025	10.01	10.02	9.63	9.98	6,575	9.98
1/31/2025	10.00	10.05	10.00	10.02	5,576	10.02
1/30/2025	10.01	10.05	10.01	10.02	3,388	10.02
1/29/2025	9.97	10.01	9.97	10.01	531	10.01
1/28/2025	10.08	10.08	9.64	9.97	1,175	9.97
1/27/2025	9.96	9.96	9.96	9.96	2,752	9.96