Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/16/2025	12.51	12.51	12.24	12.30	14,016	12.30
6/13/2025	12.30	12.51	12.30	12.41	24,263	12.41
6/12/2025	12.19	12.73	11.95	12.40	45,256	12.40
6/11/2025	11.52	12.34	11.52	12.12	69,669	12.12
6/10/2025	11.51	11.71	11.41	11.56	8,240	11.56
6/09/2025	11.74	11.74	11.50	11.56	3,668	11.56
6/06/2025	11.61	11.74	11.61	11.73	5,572	11.73
6/05/2025	11.54	11.74	11.54	11.74	10,361	11.74
6/04/2025	11.59	11.74	11.59	11.60	6,600	11.60
6/03/2025	11.64	11.74	11.52	11.67	14,060	11.67
6/02/2025	11.67	11.69	11.51	11.60	6,839	11.60
5/30/2025	11.70	11.70	11.50	11.58	10,687	11.58
5/29/2025	11.33	11.75	11.33	11.71	16,453	11.71
5/28/2025	11.51	11.56	11.45	11.50	8,331	11.50
5/27/2025	11.25	11.56	11.21	11.56	34,765	11.56
5/23/2025	10.90	11.21	10.75	11.21	7,436	11.21
5/22/2025	11.25	11.25	10.95	10.95	8,828	10.95
5/21/2025	11.02	11.19	10.94	11.18	3,113	11.18
5/20/2025	11.01	11.01	10.94	10.99	2,905	10.99
5/19/2025	11.03	11.03	10.89	10.90	1,694	10.90
5/16/2025	11.09	11.10	10.88	10.95	11,833	10.95
5/15/2025	10.94	11.05	10.94	10.99	7,569	10.99
5/14/2025	11.13	11.14	10.93	10.94	5,904	10.94
5/13/2025	11.03	11.12	11.00	11.00	5,732	11.00
5/12/2025	11.21	11.24	11.03	11.14	8,772	11.14
5/09/2025	11.10	11.28	11.10	11.17	2,563	11.17
5/08/2025	11.25	11.28	11.00	11.28	7,502	11.28
5/07/2025	11.28	11.28	11.23	11.23	3,915	11.23
5/06/2025	11.28	11.28	11.12	11.18	2,868	11.18
5/05/2025	11.26	11.29	11.20	11.29	6,044	11.29
5/02/2025	11.07	11.42	11.06	11.42	13,734	11.42
5/01/2025	10.90	11.53	10.80	11.22	31,317	11.22
4/30/2025	10.20	11.21	10.18	10.90	66,895	10.90
4/29/2025	10.23	10.23	10.23	10.23	875	10.23
4/28/2025	10.25	10.30	10.13	10.19	1,740	10.19
4/25/2025	10.26	10.35	10.25	10.35	3,273	10.35
4/22/2025	10.29	0.00	10.29	10.17	1,169	10.17
4/21/2025	10.00	10.29	10.00	10.29	1,938	10.29
4/17/2025	10.20	10.28	10.17	10.24	7,438	10.24
4/16/2025	9.99	10.28	9.99	10.28	1,337	10.28
4/15/2025	10.24	10.24	10.12	10.22	4,325	10.22
4/14/2025	10.11	10.25	9.87	10.19	5,308	10.19
4/11/2025	10.00	10.24	9.77	9.99	13,133	9.99
4/10/2025	9.76	10.04	9.76	10.01	3,344	10.01
4/09/2025	9.35	9.98	9.35	9.96	7,339	9.96
4/08/2025	9.54	9.99	9.51	9.99	2,465	9.99
4/07/2025	9.40	9.71	9.31	9.66	3,988	9.66
4/04/2025	9.73	10.45	9.43	9.64	5,058	9.64