Rhinebeck Bancorp Inc. (RBKB)
NASDAQ: RBKB
· Real-Time Price · USD
11.84
0.19 (1.63%)
At close: Sep 26, 2025, 3:59 PM
12.07
1.94%
After-hours: Sep 26, 2025, 04:32 PM EDT
RBKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.74 | 11.93 | 11.72 | 11.84 | 11.84 | 1.63% | 6,780 |
| 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 |
| Sep 5, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | 13.62 | 0.15% | 1,800 |
| Sep 4, 2025 | 12.75 | 13.63 | 12.75 | 13.60 | 13.60 | 3.42% | 4,800 |
| Sep 3, 2025 | 13.30 | 13.44 | 13.15 | 13.15 | 13.15 | -1.42% | 6,600 |
| Sep 2, 2025 | 13.36 | 13.64 | 13.34 | 13.34 | 13.34 | -0.22% | 5,700 |
| Aug 29, 2025 | 13.13 | 13.37 | 12.85 | 13.37 | 13.37 | -1.26% | 8,900 |