Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

12.85
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 30th, 9:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202612.8512.9512.8512.8530,87712.85
10/28/202612.8712.8812.8012.8321,47912.83
10/27/202612.9212.9512.8412.87121,54012.87
10/26/202612.9312.9912.8512.8562,74012.85
10/23/202612.9712.9712.8512.9363,22512.93
10/22/202612.8013.0512.7112.93148,50912.93
10/21/202612.7912.8412.7012.7852,49612.78
10/20/202612.7512.8812.7212.7431,91212.74
10/19/202612.8112.8612.6112.6993,22712.69
10/16/202612.8612.9712.8512.8535,12412.85
10/15/202612.9012.9912.8212.8553,79712.85
10/14/202612.8012.9412.7812.8638,99112.86
10/13/202612.9512.9512.7912.8856,34112.88
10/12/202612.8612.9712.8212.8751,94312.87
10/09/202612.8812.9512.8212.8668,71812.86
10/08/202612.9213.0712.8512.9560,42012.95
10/07/202613.1413.2412.9412.9733,96012.97
10/06/202613.2313.2913.1313.2268,34513.22
10/05/202613.1513.2513.0813.2389,96613.23
10/02/202612.9713.1612.9713.15104,55513.15
10/01/202612.7012.9712.6512.92107,04312.92
9/30/202612.7512.8212.6512.6977,45312.69
9/29/202612.6612.8012.6612.8072,01312.80
9/28/202612.8312.8312.6612.6971,35512.69
9/25/202612.9312.9512.8312.8369,59512.83
9/24/202612.9012.9412.8212.85122,36412.85
9/23/202613.0313.0712.7612.81161,49412.81
9/22/202613.1113.2013.0213.10162,46213.10
9/21/202612.9913.1812.9913.03166,43313.03
9/18/202612.8813.1012.8712.99855,93612.99
9/17/202612.8713.1212.8512.90200,50312.90
9/16/202612.9212.9512.8112.87258,54712.87
9/15/202612.9012.9012.6512.8392,06312.83
9/14/202612.9913.0012.7812.8664,57212.86
9/11/202612.9413.0712.7912.8249,35112.82
9/10/202612.8213.0812.8113.07154,48813.07
9/09/202613.0513.0512.7612.7976,15012.79
9/08/202612.8413.2312.7813.07188,87513.07
9/04/202612.7912.9712.7712.8269,24912.82
9/03/202612.6612.8212.6612.79185,72712.79
9/02/202612.5712.7912.5712.6797,67612.67
9/01/202612.6112.7312.5112.58124,62712.58
8/31/202612.7012.7812.5712.60127,42912.60
8/28/202612.6412.7912.5612.6055,92312.60
8/27/202612.6212.6612.5012.6356,26512.63
8/26/202612.7512.8412.6312.6366,94812.63
8/25/202612.9013.0012.6912.7881,89812.78
8/24/202612.7212.9212.7012.90200,15612.90
8/21/202612.7012.7112.6212.7093,35112.70
8/20/202612.6512.7412.5812.69204,93712.69
8/19/202612.8112.8912.6512.6568,18412.65
8/18/202612.6512.7812.6512.7875,03512.78
8/17/202612.7312.7512.4812.68149,31112.68
8/14/202612.7412.8812.6612.7033,42812.70
8/13/202612.7812.8712.5112.7360,29412.73
8/12/202612.4812.7912.4812.76135,55412.76
8/11/202612.4812.5512.1912.48119,83612.48
8/10/202612.3012.5012.3012.48102,47312.48
8/07/202612.5412.5412.3112.42150,19912.42
8/06/202612.2012.6812.1412.52397,87012.52
8/05/202612.0312.1711.8512.16159,35912.16
8/04/202611.8912.0711.8911.98125,32711.98
8/03/202612.1012.1011.7311.89189,36411.89
7/31/202612.4512.4511.9512.00322,27612.00
7/30/202612.3512.5012.3012.48161,23612.48