Rhinebeck Bancorp Inc. (RBKB)
NASDAQ: RBKB
· Real-Time Price · USD
12.90
0.10 (0.78%)
At close: Aug 15, 2025, 10:59 AM
RBKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.59 | 12.80 | 12.59 | 12.80 | 12.80 | -1.69% | 2,906 |
| Aug 13, 2025 | 13.02 | 13.02 | 12.88 | 13.02 | 13.02 | 0.00% | 5,600 |
| Aug 12, 2025 | 12.49 | 13.02 | 12.24 | 13.02 | 13.02 | 4.16% | 10,023 |
| Aug 11, 2025 | 12.36 | 12.50 | 12.15 | 12.50 | 12.50 | 0.48% | 11,100 |
| Aug 8, 2025 | 12.64 | 12.64 | 12.39 | 12.44 | 12.44 | 0.00% | 3,413 |
| Aug 7, 2025 | 12.24 | 12.48 | 12.24 | 12.44 | 12.44 | -0.40% | 5,400 |
| Aug 6, 2025 | 12.62 | 12.64 | 12.49 | 12.49 | 12.49 | -0.32% | 3,047 |
| Aug 5, 2025 | 12.42 | 12.53 | 12.42 | 12.53 | 12.53 | -0.63% | 2,500 |
| Aug 4, 2025 | 12.31 | 12.63 | 12.31 | 12.61 | 12.61 | 1.69% | 3,500 |
| Aug 1, 2025 | 12.65 | 12.65 | 12.16 | 12.40 | 12.40 | -2.29% | 11,340 |
| Jul 31, 2025 | 12.69 | 12.90 | 12.65 | 12.69 | 12.69 | -0.47% | 16,100 |
| Jul 30, 2025 | 13.03 | 13.03 | 12.73 | 12.75 | 12.75 | -2.15% | 6,740 |
| Jul 29, 2025 | 12.84 | 13.03 | 12.82 | 13.03 | 13.03 | 2.60% | 8,100 |
| Jul 28, 2025 | 12.94 | 12.98 | 12.70 | 12.70 | 12.70 | -0.86% | 7,340 |
| Jul 25, 2025 | 13.06 | 13.06 | 12.69 | 12.81 | 12.81 | 0.00% | 5,300 |
| Jul 24, 2025 | 13.06 | 13.06 | 12.70 | 12.81 | 12.81 | -1.54% | 3,531 |
| Jul 23, 2025 | 12.75 | 13.01 | 12.75 | 13.01 | 13.01 | 1.80% | 8,000 |
| Jul 22, 2025 | 12.75 | 12.90 | 12.58 | 12.78 | 12.78 | 2.40% | 15,500 |
| Jul 21, 2025 | 12.61 | 12.62 | 12.29 | 12.48 | 12.48 | 0.08% | 9,216 |
| Jul 18, 2025 | 12.64 | 12.64 | 12.28 | 12.47 | 12.47 | -1.03% | 10,131 |