Rhinebeck Bancorp Inc. (RBKB)
9.80
-0.60 (-5.77%)
At close: Apr 02, 2025, 3:58 PM
10.04
2.45%
After-hours: Apr 02, 2025, 04:00 PM EDT
Rhinebeck Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.78 | 10.40 | 9.78 | 10.40 | 0.56 | 5.69% | 1,511 |
| Mar 31, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | -0.08 | -0.81% | 2,719 |
| Mar 28, 2025 | 9.85 | 10.07 | 9.85 | 9.92 | 0.02 | 0.20% | 2,517 |
| Mar 27, 2025 | 10.14 | 10.28 | 9.72 | 9.90 | -0.38 | -3.70% | 47,900 |
| Mar 26, 2025 | 10.45 | 10.45 | 10.28 | 10.28 | 0.16 | 1.58% | 900 |
| Mar 25, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | -0.09 | -0.88% | 1,100 |
| Mar 24, 2025 | 10.50 | 10.50 | 10.21 | 10.21 | -0.28 | -2.67% | 4,900 |
| Mar 21, 2025 | 10.49 | 10.49 | 10.45 | 10.49 | 0.08 | 0.77% | 2,000 |
| Mar 20, 2025 | 10.45 | 10.45 | 10.41 | 10.41 | -0.04 | -0.38% | 4,900 |
| Mar 19, 2025 | 10.43 | 10.45 | 10.43 | 10.45 | 0.02 | 0.19% | 1,212 |
| Mar 18, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 0.00 | 0.00% | 600 |
| Mar 17, 2025 | 10.45 | 10.45 | 10.35 | 10.43 | -0.01 | -0.10% | 10,015 |
| Mar 14, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 0.13 | 1.26% | 3,700 |
| Mar 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | -0.12 | -1.15% | 239 |
| Mar 12, 2025 | 10.26 | 10.43 | 10.25 | 10.43 | 0.15 | 1.46% | 1,600 |
| Mar 11, 2025 | 10.30 | 10.30 | 10.10 | 10.28 | 0.01 | 0.10% | 3,800 |
| Mar 10, 2025 | 10.49 | 10.49 | 10.27 | 10.27 | -0.03 | -0.29% | 1,724 |
| Mar 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 600 |
| Mar 6, 2025 | 10.30 | 10.30 | 10.26 | 10.30 | 0.00 | 0.00% | 5,000 |
| Mar 5, 2025 | 10.29 | 10.30 | 10.26 | 10.30 | 0.07 | 0.68% | 2,038 |
| Mar 4, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | -0.04 | -0.39% | 7,300 |
| Mar 3, 2025 | 10.31 | 10.31 | 10.26 | 10.27 | 0.02 | 0.20% | 8,500 |
| 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 |