Rhinebeck Bancorp Inc. (RBKB)
10.25
0.08 (0.78%)
At close: Feb 28, 2025, 3:59 PM
10.25
0.00%
After-hours: Feb 28, 2025, 04:00 PM EST
RBKB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.17 | 10.25 | 10.16 | 10.25 | 0.08 | 0.79% | 3,005 |
| Feb 27, 2025 | 10.10 | 10.24 | 10.10 | 10.17 | 0.06 | 0.59% | 8,300 |
| Feb 26, 2025 | 10.13 | 10.14 | 9.86 | 10.11 | -0.02 | -0.20% | 19,700 |
| Feb 25, 2025 | 10.05 | 10.14 | 10.05 | 10.13 | 0.09 | 0.90% | 3,413 |
| Feb 24, 2025 | 10.06 | 10.12 | 10.00 | 10.04 | 0.04 | 0.40% | 5,700 |
| Feb 21, 2025 | 10.00 | 10.04 | 10.00 | 10.00 | 0.01 | 0.10% | 9,515 |
| Feb 20, 2025 | 10.02 | 10.03 | 9.91 | 9.99 | -0.14 | -1.38% | 6,603 |
| Feb 19, 2025 | 10.02 | 10.13 | 10.02 | 10.13 | 0.06 | 0.60% | 400 |
| Feb 18, 2025 | 10.06 | 10.09 | 10.02 | 10.07 | 0.05 | 0.50% | 12,918 |
| Feb 14, 2025 | 10.02 | 10.06 | 10.02 | 10.02 | 0.02 | 0.20% | 6,435 |
| Feb 13, 2025 | 9.92 | 10.01 | 9.92 | 10.00 | 0.10 | 1.01% | 9,000 |
| Feb 12, 2025 | 10.02 | 10.05 | 9.80 | 9.90 | -0.14 | -1.39% | 6,446 |
| Feb 11, 2025 | 10.05 | 10.05 | 10.01 | 10.04 | 0.03 | 0.30% | 8,530 |
| Feb 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 2,148 |
| Feb 7, 2025 | 10.06 | 10.07 | 9.90 | 10.01 | -0.05 | -0.50% | 5,700 |
| Feb 6, 2025 | 10.05 | 10.09 | 10.03 | 10.06 | -0.01 | -0.10% | 13,436 |
| Feb 5, 2025 | 10.03 | 10.07 | 10.01 | 10.07 | 0.04 | 0.40% | 3,843 |
| Feb 4, 2025 | 10.00 | 10.03 | 9.99 | 10.03 | 0.05 | 0.50% | 7,338 |
| Feb 3, 2025 | 10.01 | 10.02 | 9.63 | 9.98 | -0.04 | -0.40% | 6,600 |
| Jan 31, 2025 | 10.00 | 10.05 | 10.00 | 10.02 | 0.00 | 0.00% | 5,600 |
| Jan 30, 2025 | 10.01 | 10.05 | 10.01 | 10.02 | 0.01 | 0.10% | 3,400 |
| Jan 29, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | 0.04 | 0.40% | 531 |
| Jan 28, 2025 | 10.08 | 10.08 | 9.64 | 9.97 | 0.01 | 0.10% | 1,200 |
| Jan 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 2,800 |
| Jan 24, 2025 | 9.91 | 9.98 | 9.91 | 9.96 | -0.08 | -0.80% | 6,800 |
| Jan 23, 2025 | 9.90 | 10.04 | 9.90 | 10.04 | 0.17 | 1.72% | 8,735 |
| Jan 22, 2025 | 9.97 | 9.97 | 9.86 | 9.87 | -0.02 | -0.20% | 5,310 |
| Jan 21, 2025 | 9.83 | 9.97 | 9.79 | 9.89 | 0.06 | 0.61% | 22,534 |
| Jan 17, 2025 | 9.75 | 9.83 | 9.75 | 9.83 | 0.11 | 1.13% | 10,000 |
| Jan 16, 2025 | 9.74 | 9.75 | 9.68 | 9.72 | 0.00 | 0.00% | 6,241 |
| Jan 15, 2025 | 9.67 | 9.72 | 9.65 | 9.72 | 0.07 | 0.73% | 18,300 |
| Jan 14, 2025 | 9.61 | 9.65 | 9.61 | 9.65 | 0.05 | 0.52% | 6,000 |
| Jan 13, 2025 | 9.70 | 9.70 | 9.53 | 9.60 | 0.08 | 0.84% | 2,307 |
| Jan 10, 2025 | 9.50 | 9.70 | 9.33 | 9.52 | -0.13 | -1.35% | 13,300 |
| Jan 8, 2025 | 9.63 | 9.70 | 9.63 | 9.65 | 0.02 | 0.21% | 3,600 |
| Jan 7, 2025 | 9.63 | 9.67 | 9.63 | 9.63 | 0.10 | 1.05% | 7,201 |
| Jan 6, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | -0.12 | -1.24% | 700 |
| Jan 3, 2025 | 9.67 | 9.68 | 9.65 | 9.65 | -0.02 | -0.21% | 2,700 |
| Jan 2, 2025 | 9.74 | 9.74 | 9.67 | 9.67 | 0.00 | 0.00% | 3,300 |
| Dec 31, 2024 | 9.70 | 9.75 | 9.67 | 9.67 | 0.04 | 0.42% | 1,301 |
| Dec 30, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 0.00 | 0.00% | 700 |
| Dec 27, 2024 | 9.65 | 9.71 | 9.61 | 9.63 | 0.05 | 0.52% | 5,700 |
| Dec 26, 2024 | 9.62 | 9.65 | 9.55 | 9.58 | -0.02 | -0.21% | 10,508 |
| Dec 24, 2024 | 9.60 | 9.60 | 9.59 | 9.60 | 0.01 | 0.10% | 2,200 |
| Dec 23, 2024 | 9.58 | 9.59 | 9.55 | 9.59 | 0.01 | 0.10% | 3,646 |
| Dec 20, 2024 | 9.56 | 9.58 | 9.51 | 9.58 | 0.08 | 0.84% | 4,224 |
| Dec 19, 2024 | 9.60 | 9.61 | 9.49 | 9.50 | -0.06 | -0.63% | 9,002 |
| Dec 18, 2024 | 9.58 | 9.58 | 9.56 | 9.56 | -0.04 | -0.42% | 3,900 |
| Dec 17, 2024 | 9.56 | 9.62 | 9.56 | 9.60 | 0.04 | 0.42% | 1,900 |
| Dec 16, 2024 | 9.48 | 9.64 | 9.48 | 9.56 | -0.05 | -0.52% | 12,204 |