Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

Historical Prices For Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	13.15	13.18	12.69	13.08	6,995	13.08
9/15/2025	12.84	12.84	12.84	12.84	1,334	12.84
9/12/2025	13.16	13.19	13.08	13.08	2,139	13.08
9/11/2025	12.98	13.25	12.98	13.18	3,247	13.18
9/10/2025	13.34	13.34	12.89	13.11	2,754	13.11
9/09/2025	13.13	13.46	12.51	13.00	7,433	13.00
9/08/2025	13.71	13.71	13.28	13.28	2,329	13.28
9/05/2025	13.45	13.62	13.45	13.62	1,779	13.62
9/04/2025	12.75	13.63	12.75	13.60	4,750	13.60
9/03/2025	13.30	13.44	13.15	13.15	6,557	13.15
9/02/2025	13.36	13.64	13.34	13.34	5,671	13.34
8/29/2025	13.13	13.37	12.85	13.37	8,854	13.37
8/28/2025	13.62	13.62	13.36	13.54	1,597	13.54
8/27/2025	13.55	13.55	13.22	13.41	6,463	13.41
8/26/2025	13.36	13.56	13.14	13.56	7,884	13.56
8/25/2025	13.98	13.99	13.14	13.28	10,954	13.28
8/22/2025	13.01	13.75	12.93	13.75	34,226	13.75
8/21/2025	12.50	12.96	12.50	12.96	2,028	12.96
8/20/2025	12.51	12.99	12.50	12.97	6,449	12.97
8/19/2025	12.50	12.60	12.43	12.47	3,957	12.47
8/18/2025	12.29	12.80	12.29	12.55	3,212	12.55
8/15/2025	12.83	12.92	12.17	12.83	7,640	12.83
8/14/2025	12.59	12.80	12.59	12.80	2,906	12.80
8/13/2025	13.02	13.02	12.88	13.02	5,576	13.02
8/12/2025	12.49	13.02	12.24	13.02	10,023	13.02
8/11/2025	12.36	12.50	12.15	12.50	11,081	12.50
8/08/2025	12.64	12.64	12.39	12.44	3,413	12.44
8/07/2025	12.24	12.48	12.24	12.44	5,367	12.44
8/06/2025	12.62	12.64	12.49	12.49	3,047	12.49
8/05/2025	12.42	12.53	12.42	12.53	2,485	12.53
8/04/2025	12.31	12.63	12.31	12.61	3,460	12.61
8/01/2025	12.65	12.65	12.16	12.40	11,340	12.40
7/31/2025	12.69	12.90	12.65	12.69	16,090	12.69
7/30/2025	13.03	13.03	12.73	12.75	6,740	12.75
7/29/2025	12.84	13.03	12.82	13.03	8,088	13.03
7/28/2025	12.94	12.98	12.70	12.70	7,340	12.70
7/25/2025	13.06	13.06	12.69	12.80	5,254	12.80
7/24/2025	13.06	13.06	12.70	12.81	3,531	12.81
7/23/2025	12.74	13.01	12.74	13.01	7,991	13.01
7/22/2025	12.75	12.90	12.58	12.78	15,453	12.78
7/21/2025	12.61	12.62	12.29	12.48	9,216	12.48
7/18/2025	12.64	12.64	12.28	12.47	10,131	12.47
7/17/2025	12.02	12.62	12.03	12.60	25,888	12.60
7/16/2025	11.90	12.12	11.75	12.05	9,495	12.05
7/15/2025	11.94	12.07	11.65	11.77	19,451	11.77
7/14/2025	11.77	11.85	11.77	11.84	3,245	11.84
7/11/2025	11.80	11.90	11.67	11.85	23,947	11.85
7/10/2025	12.05	12.05	11.79	11.79	8,629	11.79
7/09/2025	11.88	12.00	11.81	11.99	10,272	11.99
7/08/2025	12.02	12.15	11.82	11.83	33,052	11.83
7/07/2025	12.04	12.14	11.90	11.90	15,270	11.90
7/03/2025	11.93	11.98	11.91	11.98	2,300	11.98
7/02/2025	12.00	12.00	11.87	11.91	6,895	11.91
7/01/2025	11.68	12.07	11.68	11.86	16,776	11.86
6/30/2025	12.00	12.09	11.72	11.73	30,674	11.73
6/27/2025	11.96	12.09	11.86	11.99	467,439	11.99
6/26/2025	11.79	12.19	11.65	12.09	20,545	12.09
6/25/2025	12.03	12.12	11.38	11.99	21,597	11.99
6/24/2025	11.81	12.18	11.80	11.99	6,757	11.99
6/23/2025	11.92	11.95	11.52	11.64	26,203	11.64
6/20/2025	12.15	12.39	11.31	11.53	95,917	11.53
6/18/2025	12.00	12.24	11.90	12.24	24,384	12.24
6/17/2025	12.30	12.40	12.00	12.10	42,506	12.10