Rhinebeck Bancorp, Inc.RBKBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.60 | $11.86 | $11.60 | $11.86 | 594 |
| 1/30/2026 | $11.91 | $11.91 | $11.64 | $11.64 | 4,119 |
| 1/29/2026 | $11.86 | $11.96 | $11.85 | $11.90 | 7,000 |
| 1/28/2026 | $12.01 | $12.17 | $11.70 | $11.88 | 8,220 |
| 1/27/2026 | $12.38 | $12.43 | $12.01 | $12.19 | 6,900 |
| 1/26/2026 | $12.50 | $12.50 | $12.34 | $12.34 | 1,600 |
| 1/23/2026 | $12.44 | $12.49 | $12.28 | $12.28 | 1,708 |
| 1/22/2026 | $11.95 | $12.60 | $11.94 | $12.51 | 10,600 |
| 1/21/2026 | $11.85 | $12.20 | $11.78 | $12.07 | 13,715 |
| 1/20/2026 | $11.58 | $11.87 | $11.50 | $11.67 | 5,205 |
| 1/16/2026 | $12.06 | $12.06 | $11.73 | $11.73 | 6,200 |
| 1/15/2026 | $11.61 | $12.00 | $11.61 | $11.99 | 13,100 |
| 1/14/2026 | $11.94 | $12.00 | $11.72 | $11.75 | 9,936 |
| 1/13/2026 | $12.00 | $12.00 | $11.93 | $11.94 | 6,345 |
| 1/12/2026 | $12.10 | $12.10 | $11.97 | $11.99 | 2,400 |
| 1/9/2026 | $11.90 | $11.90 | $11.90 | $11.90 | 2,318 |
| 1/8/2026 | $11.56 | $12.10 | $11.56 | $12.01 | 5,019 |
| 1/7/2026 | $12.00 | $12.00 | $11.72 | $11.77 | 7,000 |
| 1/6/2026 | $12.01 | $12.10 | $11.90 | $11.99 | 7,641 |
| 1/5/2026 | $12.00 | $12.24 | $11.98 | $12.01 | 6,300 |
| 1/2/2026 | $12.29 | $12.44 | $11.98 | $11.98 | 4,400 |
| 12/31/2025 | $12.17 | $12.17 | $11.90 | $12.02 | 5,746 |
| 12/30/2025 | $12.47 | $12.47 | $12.01 | $12.21 | 5,932 |
| 12/29/2025 | $12.45 | $12.47 | $12.18 | $12.45 | 8,849 |
| 12/26/2025 | $12.12 | $12.33 | $11.83 | $12.33 | 11,700 |
| 12/24/2025 | $11.74 | $12.46 | $11.74 | $12.20 | 4,000 |
| 12/23/2025 | $12.20 | $12.30 | $12.02 | $12.11 | 5,100 |
| 12/22/2025 | $12.35 | $12.35 | $12.00 | $12.10 | 3,311 |
| 12/19/2025 | $12.34 | $12.37 | $12.04 | $12.37 | 16,000 |
| 12/18/2025 | $12.25 | $12.47 | $12.00 | $12.36 | 6,500 |
| 12/17/2025 | $12.39 | $12.66 | $12.36 | $12.46 | 10,764 |
| 12/16/2025 | $12.30 | $12.55 | $12.30 | $12.50 | 13,151 |
| 12/15/2025 | $11.81 | $12.30 | $11.81 | $12.30 | 8,034 |
| 12/12/2025 | $12.00 | $12.38 | $12.00 | $12.31 | 17,749 |
| 12/11/2025 | $11.88 | $12.45 | $11.75 | $11.97 | 21,144 |
| 12/10/2025 | $11.90 | $12.25 | $11.44 | $11.81 | 29,100 |
| 12/9/2025 | $11.69 | $12.00 | $11.69 | $11.95 | 17,627 |
| 12/8/2025 | $11.94 | $11.94 | $11.90 | $11.90 | 2,100 |
| 12/5/2025 | $11.85 | $11.85 | $11.56 | $11.66 | 5,512 |
| 12/4/2025 | $11.30 | $11.64 | $11.17 | $11.64 | 11,018 |
| 12/3/2025 | $11.06 | $11.28 | $11.05 | $11.25 | 12,457 |
| 12/2/2025 | $11.05 | $11.05 | $10.86 | $10.86 | 3,730 |
| 12/1/2025 | $10.98 | $11.12 | $10.98 | $11.03 | 2,700 |
| 11/28/2025 | $10.89 | $10.89 | $10.89 | $10.89 | 1,900 |
| 11/26/2025 | $10.50 | $11.04 | $10.32 | $11.04 | 14,771 |
| 11/25/2025 | $10.61 | $10.82 | $10.41 | $10.82 | 4,300 |
| 11/24/2025 | $10.23 | $10.40 | $10.21 | $10.39 | 4,640 |
| 11/21/2025 | $9.96 | $10.62 | $9.96 | $10.62 | 12,676 |
| 11/20/2025 | $9.88 | $9.99 | $9.88 | $9.96 | 8,531 |
| 11/19/2025 | $9.65 | $9.87 | $9.51 | $9.76 | 10,400 |
| 11/18/2025 | $9.82 | $9.90 | $9.73 | $9.79 | 3,502 |
| 11/17/2025 | $9.90 | $9.98 | $9.79 | $9.84 | 6,300 |
| 11/14/2025 | $9.65 | $9.89 | $9.65 | $9.83 | 6,921 |
| 11/13/2025 | $9.51 | $9.86 | $9.51 | $9.79 | 6,900 |
| 11/12/2025 | $9.83 | $9.88 | $9.66 | $9.70 | 6,200 |
| 11/11/2025 | $9.64 | $9.93 | $9.64 | $9.79 | 4,211 |
| 11/10/2025 | $9.81 | $9.91 | $9.65 | $9.65 | 2,800 |
| 11/7/2025 | $9.71 | $9.71 | $9.51 | $9.70 | 5,103 |
| 11/6/2025 | $9.82 | $9.88 | $9.66 | $9.71 | 10,400 |
| 11/5/2025 | $9.76 | $9.76 | $9.41 | $9.75 | 21,800 |
| 11/4/2025 | $9.89 | $10.02 | $9.76 | $9.77 | 11,426 |