Rhinebeck Bancorp Inc RBKB
NASDAQ · United States · Finance
$13.15+0.23 (+1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13.15 | +1.78% | $12.97 | $13.16 | $12.97 | 104.50K |
| 2026-10-01 | $12.92 | +1.81% | $12.70 | $12.97 | $12.65 | 107.00K |
| 2026-09-30 | $12.69 | -0.86% | $12.75 | $12.82 | $12.65 | 77.50K |
| 2026-09-29 | $12.80 | +0.87% | $12.66 | $12.80 | $12.66 | 72.00K |
| 2026-09-28 | $12.69 | -1.09% | $12.83 | $12.84 | $12.66 | 71.40K |
| 2026-09-25 | $12.83 | -0.16% | $12.93 | $12.95 | $12.83 | 69.60K |
| 2026-09-24 | $12.85 | +0.31% | $12.90 | $12.94 | $12.82 | 122.40K |
| 2026-09-23 | $12.81 | -2.21% | $13.03 | $13.07 | $12.76 | 161.50K |
| 2026-09-22 | $13.10 | +0.54% | $13.11 | $13.19 | $13.02 | 162.50K |
| 2026-09-21 | $13.03 | +0.31% | $12.99 | $13.18 | $12.99 | 166.40K |
| 2026-09-18 | $12.99 | +0.70% | $12.88 | $13.10 | $12.87 | 855.90K |
| 2026-09-17 | $12.90 | +0.23% | $12.87 | $13.12 | $12.85 | 200.50K |
| 2026-09-16 | $12.87 | +0.31% | $12.92 | $12.94 | $12.81 | 258.50K |
| 2026-09-15 | $12.83 | -0.23% | $12.90 | $12.90 | $12.65 | 92.10K |
| 2026-09-14 | $12.86 | +0.31% | $12.99 | $13.00 | $12.78 | 64.60K |
| 2026-09-11 | $12.82 | -1.91% | $12.94 | $13.07 | $12.79 | 49.40K |
| 2026-09-10 | $13.07 | +2.19% | $12.82 | $13.08 | $12.81 | 154.50K |
| 2026-09-09 | $12.79 | -2.14% | $13.05 | $13.05 | $12.76 | 76.10K |
| 2026-09-08 | $13.07 | +1.95% | $12.84 | $13.23 | $12.78 | 188.90K |
| 2026-09-04 | $12.82 | +0.23% | $12.79 | $12.97 | $12.77 | 69.20K |
| 2026-09-03 | $12.79 | +0.95% | $12.66 | $12.82 | $12.66 | 185.70K |
| 2026-09-02 | $12.67 | +0.72% | $12.57 | $12.80 | $12.57 | 97.70K |
| 2026-09-01 | $12.58 | -0.12% | $12.61 | $12.73 | $12.51 | 124.60K |
| 2026-08-31 | $12.60 | -0.04% | $12.70 | $12.77 | $12.57 | 127.40K |
| 2026-08-28 | $12.60 | -0.24% | $12.65 | $12.80 | $12.56 | 55.90K |
| 2026-08-27 | $12.63 | 0.00% | $12.62 | $12.66 | $12.50 | 56.30K |
| 2026-08-26 | $12.63 | -1.17% | $12.75 | $12.84 | $12.63 | 66.90K |
| 2026-08-25 | $12.78 | -0.93% | $12.90 | $13.00 | $12.69 | 81.90K |
| 2026-08-24 | $12.90 | +1.57% | $12.72 | $12.92 | $12.70 | 200.20K |
| 2026-08-21 | $12.70 | +0.08% | $12.70 | $12.71 | $12.62 | 93.40K |
| 2026-08-20 | $12.69 | +0.32% | $12.65 | $12.74 | $12.58 | 204.90K |
| 2026-08-19 | $12.65 | -1.02% | $12.81 | $12.90 | $12.65 | 68.20K |
| 2026-08-18 | $12.78 | +0.79% | $12.65 | $12.78 | $12.65 | 75.00K |
| 2026-08-17 | $12.68 | -0.16% | $12.73 | $12.75 | $12.48 | 149.30K |
| 2026-08-14 | $12.70 | -0.24% | $12.74 | $12.88 | $12.66 | 33.40K |
| 2026-08-13 | $12.73 | -0.24% | $12.80 | $12.87 | $12.51 | 60.30K |
| 2026-08-12 | $12.76 | +2.24% | $12.48 | $12.79 | $12.48 | 135.60K |
| 2026-08-11 | $12.48 | 0.00% | $12.48 | $12.55 | $12.19 | 119.80K |
| 2026-08-10 | $12.48 | +0.48% | $12.30 | $12.50 | $12.30 | 102.50K |
| 2026-08-07 | $12.42 | -0.80% | $12.54 | $12.54 | $12.31 | 150.20K |
| 2026-08-06 | $12.52 | +2.96% | $12.20 | $12.68 | $12.14 | 397.90K |
| 2026-08-05 | $12.16 | +1.50% | $12.03 | $12.17 | $11.85 | 159.40K |
| 2026-08-04 | $11.98 | +0.76% | $11.89 | $12.07 | $11.89 | 125.30K |
| 2026-08-03 | $11.89 | -0.92% | $12.10 | $12.10 | $11.73 | 189.40K |
| 2026-07-31 | $12.00 | -3.85% | $12.45 | $12.45 | $11.95 | 322.30K |
| 2026-07-30 | $12.48 | +1.30% | $12.35 | $12.50 | $12.30 | 161.20K |
| 2026-07-29 | $12.32 | -0.73% | $12.42 | $12.52 | $12.30 | 192.00K |
| 2026-07-28 | $12.41 | +0.89% | $12.32 | $12.52 | $12.25 | 113.70K |
| 2026-07-27 | $12.30 | -1.05% | $12.50 | $12.62 | $12.15 | 247.20K |
| 2026-07-24 | $12.43 | +0.65% | $12.54 | $12.69 | $12.34 | 371.70K |
| 2026-07-23 | $12.35 | +2.57% | $12.00 | $12.44 | $11.98 | 352.40K |
| 2026-07-22 | $12.04 | -4.70% | $11.00 | $12.20 | $11.00 | 1.36M |
| 2026-07-21 | $12.63 | +0.63% | $12.45 | $12.65 | $12.45 | 49.31K |
| 2026-07-20 | $12.56 | +3.06% | $12.20 | $12.63 | $12.20 | 16.07K |
| 2026-07-17 | $12.18 | +0.12% | $12.18 | $12.22 | $12.11 | 8.24K |
| 2026-07-16 | $12.17 | +1.31% | $12.09 | $12.33 | $12.09 | 22.35K |
| 2026-07-15 | $12.01 | +0.96% | $12.00 | $12.04 | $11.96 | 12.71K |
| 2026-07-14 | $11.90 | -1.95% | $12.16 | $12.16 | $11.90 | 27.80K |
| 2026-07-13 | $12.13 | -0.12% | $12.13 | $12.18 | $12.10 | 38.98K |
| 2026-07-10 | $12.15 | -0.64% | $12.27 | $12.27 | $12.14 | 23.75K |
| 2026-07-09 | $12.23 | -0.18% | $12.28 | $12.28 | $12.20 | 8.80K |
| 2026-07-08 | $12.25 | +0.18% | $12.22 | $12.33 | $12.21 | 22.77K |
| 2026-07-07 | $12.23 | -0.70% | $12.35 | $12.35 | $12.22 | 31.71K |
| 2026-07-06 | $12.31 | -0.12% | $12.39 | $12.39 | $12.28 | 25.98K |
| 2026-07-02 | $12.33 | -0.23% | $12.36 | $12.42 | $12.33 | 13.97K |
| 2026-07-01 | $12.36 | -0.29% | $12.48 | $12.61 | $12.36 | 20.26K |
| 2026-06-30 | $12.39 | 0.00% | $12.51 | $12.51 | $12.38 | 30.73K |
| 2026-06-29 | $12.39 | -0.46% | $12.35 | $12.49 | $12.32 | 37.44K |
| 2026-06-26 | $12.45 | +0.93% | $12.41 | $12.48 | $12.29 | 203.96K |
| 2026-06-25 | $12.33 | +0.29% | $12.23 | $12.35 | $12.22 | 180.21K |
| 2026-06-24 | $12.30 | -0.29% | $12.43 | $12.43 | $12.28 | 24.87K |
| 2026-06-23 | $12.33 | +3.17% | $12.03 | $12.36 | $12.03 | 112.88K |
| 2026-06-22 | $11.95 | -5.06% | $12.53 | $12.53 | $11.95 | 63.56K |
| 2026-06-18 | $12.59 | +3.53% | $12.27 | $12.78 | $12.27 | 209.27K |
| 2026-06-17 | $12.16 | -0.06% | $12.27 | $12.55 | $12.03 | 81.45K |
| 2026-06-16 | $12.17 | +1.64% | $11.88 | $12.37 | $11.88 | 120.70K |
| 2026-06-15 | $11.97 | +0.09% | $12.05 | $12.05 | $11.89 | 20.40K |
| 2026-06-12 | $11.96 | +0.97% | $11.80 | $12.06 | $11.69 | 22.63K |
| 2026-06-11 | $11.85 | +0.49% | $11.74 | $11.94 | $11.74 | 17.04K |
| 2026-06-10 | $11.79 | -0.06% | $11.89 | $12.00 | $11.73 | 25.71K |
| 2026-06-09 | $11.80 | +0.55% | $11.67 | $11.90 | $11.67 | 17.60K |
| 2026-06-08 | $11.73 | +0.06% | $11.80 | $11.80 | $11.72 | 42.89K |
| 2026-06-05 | $11.73 | +0.31% | $11.64 | $11.77 | $11.64 | 12.85K |
| 2026-06-04 | $11.69 | -0.24% | $11.66 | $11.81 | $11.62 | 12.99K |
| 2026-06-03 | $11.72 | -0.79% | $11.80 | $11.81 | $11.63 | 22.91K |
| 2026-06-02 | $11.81 | +0.79% | $11.80 | $11.91 | $11.80 | 14.39K |
| 2026-06-01 | $11.72 | +0.55% | $11.65 | $11.80 | $11.31 | 10.90K |
| 2026-05-29 | $11.65 | +3.23% | $11.17 | $11.68 | $11.12 | 31.57K |
| 2026-05-28 | $11.29 | +1.87% | $11.02 | $11.37 | $10.99 | 22.07K |
| 2026-05-27 | $11.08 | +0.52% | $10.99 | $11.09 | $10.99 | 7.96K |