Dark

RBKB
Rhinebeck Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Jul 22, 2026 3:59:47 PM EDT

12.04USD-31.785%(-5.61)1,362,229

10.34Bid 13.70Ask 3.36Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

11.35USD-35.694%(-6.30)1,580

After-hours

Jul 22, 2026 4:00:30 PM EDT

12.04USD0.000%(0.00)12,558

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	11.7400	12.1800	11.7400	12.0400	-31.785%	1,362,229	0.000%
2026-07-21	17.3900	17.6700	17.3900	17.6500	+0.627%	35,280	-31.785%
2026-07-20	17.0500	17.6500	17.0500	17.5400	+3.055%	11,515	-31.357%
2026-07-17	17.0100	17.0700	16.9200	17.0200	+0.118%	5,892	-29.260%
2026-07-16	16.8900	17.2200	16.8900	17.0000	+1.311%	16,046	-29.176%
2026-07-15	16.7600	16.8250	16.7150	16.7800	+0.963%	9,099	-28.248%
2026-07-14	16.9900	16.9900	16.6200	16.6200	-1.947%	19,880	-27.557%
2026-07-13	16.9500	17.0100	16.9000	16.9500	-0.118%	27,998	-28.968%
2026-07-10	17.1400	17.1400	16.9600	16.9700	-0.644%	17,014	-29.051%
2026-07-09	17.1500	17.1500	17.0500	17.0800	-0.175%	6,330	-29.508%
2026-07-08	17.0700	17.2299	17.0600	17.1100	+0.176%	16,269	-29.632%
2026-07-07	17.2500	17.2500	17.0700	17.0800	-0.698%	22,722	-29.508%
2026-07-06	17.3100	17.3100	17.1500	17.2000	-0.116%	18,553	-30.000%
2026-07-02	17.2600	17.3500	17.2200	17.2200	-0.232%	10,017	-30.081%
2026-07-01	17.4400	17.6100	17.2600	17.2600	-0.289%	13,954	-30.243%
2026-06-30	17.4800	17.4800	17.3000	17.3100	0.000%	22,011	-30.445%
2026-06-29	17.2550	17.4500	17.2100	17.3100	-0.460%	26,776	-30.445%
2026-06-26	17.3400	17.4300	17.1626	17.3900	+0.929%	146,030	-30.765%
2026-06-25	17.0885	17.2500	17.0780	17.2300	+0.291%	129,036	-30.122%
2026-06-24	17.3600	17.3600	17.1500	17.1800	-0.290%	17,846	-29.919%
2026-06-23	16.8000	17.2675	16.8000	17.2300	+3.174%	80,759	-30.122%
2026-06-22	17.5000	17.5000	16.7000	16.7000	-5.060%	45,514	-27.904%
2026-06-18	17.1400	17.8500	17.1400	17.5900	+3.531%	149,799	-31.552%
2026-06-17	17.1400	17.5300	16.8100	16.9900	-0.059%	58,322	-29.135%
2026-06-16	16.5900	17.2850	16.5900	17.0000	+1.644%	86,353	-29.176%
2026-06-15	16.8300	16.8300	16.6090	16.7250	+0.090%	14,588	-28.012%
2026-06-12	16.4800	16.8500	16.3360	16.7100	+0.967%	16,202	-27.947%
2026-06-11	16.4000	16.6850	16.4000	16.5500	+0.486%	12,191	-27.251%
2026-06-10	16.6100	16.7700	16.3800	16.4700	-0.061%	18,413	-26.897%
2026-06-09	16.3000	16.6312	16.3000	16.4800	+0.549%	12,644	-26.942%
2026-06-08	16.4800	16.4900	16.3775	16.3900	+0.061%	30,664	-26.541%
2026-06-05	16.2600	16.4400	16.2600	16.3800	+0.306%	9,236	-26.496%
2026-06-04	16.2900	16.4947	16.2400	16.3300	-0.244%	9,295	-26.271%
2026-06-03	16.4900	16.5000	16.2500	16.3700	-0.788%	16,370	-26.451%
2026-06-02	16.4900	16.6450	16.4900	16.5000	+0.794%	10,281	-27.030%
2026-06-01	16.2800	16.4800	15.8000	16.3700	+0.553%	7,762	-26.451%
2026-05-29	15.6000	16.3100	15.5300	16.2800	+3.234%	22,625	-26.044%
2026-05-28	15.4000	15.8800	15.3600	15.7700	+1.873%	15,792	-23.653%
2026-05-27	15.3500	15.4901	15.3500	15.4800	+0.519%	5,654	-22.222%
2026-05-26	15.6000	15.6900	15.2750	15.4000	-0.645%	27,312	-21.818%
2026-05-22	15.7600	15.7600	15.4001	15.5000	-1.650%	10,091	-22.323%
2026-05-21	15.7500	15.8500	15.7500	15.7600	+0.063%	5,150	-23.604%
2026-05-20	15.8700	15.8700	15.6950	15.7500	-0.442%	5,460	-23.556%
2026-05-19	15.8750	15.9150	15.7900	15.8200	-0.315%	13,574	-23.894%
2026-05-18	15.9409	15.9900	15.8700	15.8700	-0.998%	11,642	-24.134%
2026-05-15	15.7700	16.0500	15.7700	16.0300	-1.110%	3,314	-24.891%
2026-05-14	15.8800	16.2900	15.8800	16.2100	+2.595%	5,118	-25.725%
2026-05-13	16.0100	16.1800	15.8000	15.8000	-2.167%	5,732	-23.797%
2026-05-12	16.1202	16.2050	16.1202	16.1500	+0.560%	75,823	-25.449%
2026-05-11	15.8200	16.3000	15.8200	16.0600	+0.062%	7,614	-25.031%
2026-05-08	15.9800	16.3000	15.6501	16.0500	+0.125%	8,194	-24.984%
2026-05-07	16.0101	16.1550	16.0100	16.0300	-0.187%	5,264	-24.891%
2026-05-06	16.1000	16.1100	16.0000	16.0600	-0.124%	10,217	-25.031%
2026-05-05	16.2000	16.2200	15.8200	16.0800	-0.062%	17,304	-25.124%
2026-05-04	16.3500	16.3500	16.0600	16.0900	-1.288%	9,389	-25.171%
2026-05-01	16.1750	16.3000	16.1750	16.3000	-0.245%	10,814	-26.135%
2026-04-30	15.9500	16.3400	15.9500	16.3400	+1.554%	10,329	-26.316%
2026-04-29	16.0900	16.2000	16.0900	16.0900	-0.679%	6,907	-25.171%
2026-04-28	16.0200	16.2700	15.8301	16.2000	+0.935%	6,651	-25.679%
2026-04-27	16.3400	17.9900	15.8999	16.0500	-2.668%	13,959	-24.984%
2026-04-24	15.5000	16.4900	15.5000	16.4900	+4.698%	2,757	-26.986%
2026-04-23	15.6700	15.7500	15.4000	15.7500	+0.639%	11,141	-23.556%
2026-04-22	15.5100	15.6500	15.4500	15.6500	+1.360%	29,903	-23.067%
2026-04-21	15.5500	15.5568	15.4400	15.4400	-1.279%	17,673	-22.021%
2026-04-20	15.7500	15.7500	15.4000	15.6400	+1.757%	19,295	-23.018%
2026-04-17	15.6100	15.6100	15.3700	15.3700	-1.030%	1,919	-21.666%
2026-04-16	15.4800	15.5750	15.4000	15.5300	+0.844%	2,891	-22.473%
2026-04-15	15.3700	15.4100	15.3700	15.4000	-1.535%	1,901	-21.818%
2026-04-14	15.7499	15.7499	15.6100	15.6400	-0.128%	2,622	-23.018%
2026-04-13	15.3600	15.6600	15.3000	15.6600	+0.578%	4,105	-23.116%
2026-04-10	15.5700	15.5700	15.5700	15.5700	+0.258%	1,599	-22.672%
2026-04-09	15.3200	15.7528	15.3200	15.5300	+0.194%	2,772	-22.473%
2026-04-08	15.8300	15.8800	15.4100	15.5000	-0.513%	11,862	-22.323%
2026-04-07	15.4300	15.6000	15.1601	15.5800	+1.103%	5,350	-22.721%
2026-04-06	15.4300	15.4400	15.4100	15.4100	+0.065%	3,621	-21.869%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+0.260%	2,246	-21.818%
2026-04-01	15.4600	15.4600	15.3600	15.3600	-0.389%	2,544	-21.615%
2026-03-31	15.3600	15.4200	15.1800	15.4200	+0.784%	5,712	-21.920%
2026-03-30	15.2000	15.4050	15.2000	15.3000	+0.328%	9,655	-21.307%
2026-03-27	15.3500	15.3500	15.2400	15.2500	-0.587%	2,568	-21.049%
2026-03-26	15.3300	15.3650	15.1300	15.3400	+0.855%	10,672	-21.512%
2026-03-25	15.6000	15.6000	15.2100	15.2100	-1.681%	3,542	-20.842%
2026-03-24	15.5900	15.6750	15.4500	15.4700	-0.642%	4,514	-22.172%
2026-03-23	15.4000	15.6950	15.3250	15.5700	+0.516%	16,919	-22.672%
2026-03-20	15.1600	15.5000	15.1000	15.4900	+2.312%	67,876	-22.272%
2026-03-19	15.3100	15.3400	15.1300	15.1400	+0.066%	7,107	-20.476%
2026-03-18	15.3800	15.6500	15.0600	15.1300	-1.497%	16,784	-20.423%
2026-03-17	15.4020	15.6400	15.0600	15.3600	+0.327%	14,161	-21.615%
2026-03-16	15.7100	15.7650	15.2600	15.3100	-4.372%	60,044	-21.359%
2026-03-13	16.1327	16.2250	16.0100	16.0100	0.000%	7,208	-24.797%
2026-03-12	15.7400	16.4799	15.4950	16.0100	+1.586%	10,573	-24.797%
2026-03-11	15.6201	16.5000	15.6201	15.7600	+0.896%	9,613	-23.604%
2026-03-10	15.9400	16.0950	15.6200	15.6200	-0.888%	2,613	-22.919%
2026-03-09	16.4900	16.4900	15.7600	15.7600	-1.005%	6,869	-23.604%
2026-03-06	15.9000	16.3000	15.8900	15.9200	-0.810%	6,613	-24.372%
2026-03-05	16.2264	16.2264	15.9200	16.0500	-2.372%	3,569	-24.984%
2026-03-04	15.9500	16.4400	15.9500	16.4400	+3.396%	3,185	-26.764%
2026-03-03	15.6900	15.9500	15.6450	15.9000	+0.379%	5,429	-24.277%
2026-03-02	16.0200	16.4950	15.8100	15.8400	-1.000%	5,182	-23.990%
2026-02-27	16.0700	16.4400	16.0000	16.0000	0.000%	10,525	-24.750%
2026-02-26	16.2300	16.2300	15.9600	16.0000	0.000%	5,738	-24.750%
2026-02-25	15.5805	16.1400	15.5383	16.0000	+0.883%	25,749	-24.750%
2026-02-24	15.1900	15.8600	15.1100	15.8600	+4.894%	34,543	-24.086%
2026-02-23	15.2500	15.3900	15.0400	15.1200	-0.066%	11,857	-20.370%
2026-02-20	15.3500	15.3600	15.1000	15.1300	-1.497%	10,276	-20.423%
2026-02-19	15.0700	15.4050	15.0700	15.3600	+0.787%	12,114	-21.615%
2026-02-18	15.6200	15.7100	15.0893	15.2400	-2.620%	7,247	-20.997%
2026-02-17	15.5700	15.7350	15.4800	15.6500	+1.164%	7,219	-23.067%
2026-02-13	15.6200	15.8202	15.2750	15.4700	+0.782%	12,495	-22.172%
2026-02-12	15.1300	15.4400	14.3500	15.3500	+1.454%	30,198	-21.564%
2026-02-11	14.1100	16.1400	14.0800	15.1300	+23.813%	167,633	-20.423%
2026-02-10	12.4000	12.6000	12.0900	12.2200	+0.576%	19,747	-1.473%
2026-02-09	12.6800	12.7900	12.1500	12.1500	-4.706%	8,737	-0.905%
2026-02-06	12.7700	12.8500	12.7500	12.7500	-0.313%	4,785	-5.569%
2026-02-05	12.7500	13.0300	12.6450	12.7900	-0.078%	10,189	-5.864%
2026-02-04	12.0000	12.8420	12.0000	12.8000	+7.563%	11,878	-5.938%
2026-02-03	11.2500	11.9700	11.2500	11.9000	-0.251%	15,861	+1.176%
2026-02-02	11.5950	11.9300	11.5950	11.9300	+2.491%	4,139	+0.922%
2026-01-30	11.9100	11.9100	11.6400	11.6400	-2.185%	4,119	+3.436%
2026-01-29	11.8557	11.9600	11.8500	11.9000	+0.168%	6,993	+1.176%
2026-01-28	12.0100	12.1700	11.7000	11.8800	-2.543%	8,220	+1.347%
2026-01-27	12.3800	12.4300	12.0100	12.1900	-1.216%	6,859	-1.231%
2026-01-26	12.5000	12.5000	12.3400	12.3400	+0.489%	1,545	-2.431%
2026-01-23	12.4400	12.4850	12.2800	12.2800	-1.839%	1,708	-1.954%
2026-01-22	11.9500	12.6000	11.9413	12.5100	+3.645%	10,558	-3.757%
2026-01-21	11.8450	12.2000	11.7781	12.0700	+3.428%	13,715	-0.249%
2026-01-20	11.5800	11.8700	11.5000	11.6700	-0.512%	5,205	+3.171%
2026-01-16	12.0600	12.0600	11.7300	11.7300	-2.168%	6,156	+2.643%
2026-01-15	11.6100	12.0000	11.6100	11.9900	+2.043%	13,070	+0.417%
2026-01-14	11.9400	12.0000	11.7200	11.7500	-1.591%	9,936	+2.468%
2026-01-13	12.0000	12.0000	11.9300	11.9400	-0.417%	6,345	+0.838%
2026-01-12	12.1000	12.1000	11.9700	11.9900	+0.756%	2,378	+0.417%
2026-01-09	11.9000	11.9000	11.9000	11.9000	-0.916%	2,318	+1.176%
2026-01-08	11.5600	12.1000	11.5600	12.0100	+2.039%	5,019	+0.250%
2026-01-07	12.0000	12.0000	11.7150	11.7700	-1.835%	6,983	+2.294%
2026-01-06	12.0100	12.0980	11.9000	11.9900	-0.167%	7,641	+0.417%
2026-01-05	11.9999	12.2400	11.9849	12.0100	+0.250%	6,260	+0.250%
2026-01-02	12.2900	12.4400	11.9800	11.9800	-0.333%	4,369	+0.501%
2025-12-31	12.1699	12.1699	11.9000	12.0200	-1.556%	5,746	+0.166%
2025-12-30	12.4700	12.4700	12.0100	12.2100	-1.928%	5,932	-1.392%
2025-12-29	12.4500	12.4700	12.1795	12.4500	+0.973%	8,849	-3.293%
2025-12-26	12.1187	12.3300	11.8250	12.3300	+1.066%	11,651	-2.352%
2025-12-24	11.7350	12.4600	11.7350	12.2000	+0.743%	3,965	-1.311%
2025-12-23	12.2000	12.2950	12.0200	12.1100	+0.083%	5,057	-0.578%
2025-12-22	12.3500	12.3500	12.0001	12.1000	-2.183%	3,311	-0.496%
2025-12-19	12.3400	12.3700	12.0400	12.3700	+0.081%	15,953	-2.668%
2025-12-18	12.2500	12.4700	12.0001	12.3600	-0.803%	6,454	-2.589%
2025-12-17	12.3900	12.6600	12.3600	12.4600	-0.320%	10,764	-3.371%
2025-12-16	12.3000	12.5500	12.3000	12.5000	+1.626%	13,151	-3.680%
2025-12-15	11.8102	12.3000	11.8102	12.3000	-0.081%	8,034	-2.114%
2025-12-12	12.0000	12.3800	12.0000	12.3100	+2.840%	17,749	-2.193%
2025-12-11	11.8830	12.4500	11.7500	11.9700	+1.355%	21,144	+0.585%
2025-12-10	11.9000	12.2500	11.4400	11.8100	-1.172%	29,082	+1.948%
2025-12-09	11.6930	12.0000	11.6930	11.9500	+0.420%	17,627	+0.753%
2025-12-08	11.9400	11.9400	11.9000	11.9000	+2.058%	2,098	+1.176%
2025-12-05	11.8500	11.8500	11.5600	11.6600	+0.172%	5,512	+3.259%
2025-12-04	11.2984	11.6400	11.1723	11.6400	+3.467%	11,018	+3.436%
2025-12-03	11.0600	11.2800	11.0500	11.2500	+3.591%	12,457	+7.022%
2025-12-02	11.0500	11.0500	10.8600	10.8600	-1.541%	3,730	+10.866%
2025-12-01	10.9815	11.1200	10.9815	11.0300	+1.286%	2,669	+9.157%
2025-11-28	10.8900	10.8900	10.8900	10.8900	-1.359%	1,882	+10.560%
2025-11-26	10.5000	11.0400	10.3202	11.0400	+2.033%	14,771	+9.058%
2025-11-25	10.6100	10.8200	10.4100	10.8200	+4.139%	4,276	+11.275%
2025-11-24	10.2250	10.4000	10.2100	10.3900	-2.166%	4,640	+15.881%
2025-11-21	9.9600	10.6200	9.9600	10.6200	+6.627%	12,676	+13.371%
2025-11-20	9.8806	9.9900	9.8806	9.9600	+2.049%	8,531	+20.884%
2025-11-19	9.6500	9.8700	9.5100	9.7600	-0.306%	10,373	+23.361%
2025-11-18	9.8164	9.9000	9.7300	9.7900	-0.508%	3,502	+22.983%
2025-11-17	9.9050	9.9800	9.7900	9.8400	+0.102%	6,257	+22.358%
2025-11-14	9.6550	9.8900	9.6500	9.8300	+0.409%	6,921	+22.482%
2025-11-13	9.5101	9.8600	9.5101	9.7900	+0.928%	6,890	+22.983%
2025-11-12	9.8300	9.8800	9.6601	9.7000	-0.919%	6,176	+24.124%
2025-11-11	9.6400	9.9299	9.6400	9.7900	+1.451%	4,211	+22.983%
2025-11-10	9.8100	9.9100	9.6500	9.6500	-0.515%	2,770	+24.767%
2025-11-07	9.7100	9.7100	9.5100	9.7000	-0.103%	5,103	+24.124%
2025-11-06	9.8200	9.8799	9.6600	9.7100	-0.410%	10,370	+23.996%
2025-11-05	9.7600	9.7600	9.4100	9.7500	-0.205%	21,751	+23.487%
2025-11-04	9.8900	10.0180	9.7600	9.7700	-2.202%	11,426	+23.234%
2025-11-03	9.8900	10.0510	9.7900	9.9900	0.000%	6,194	+20.521%
2025-10-31	9.9900	9.9900	9.8100	9.9900	-0.100%	5,789	+20.521%
2025-10-30	9.8500	10.0100	9.7400	10.0000	-0.398%	8,334	+20.400%
2025-10-29	9.8500	10.4205	9.8500	10.0400	+4.366%	14,975	+19.920%
2025-10-28	9.7000	9.9808	9.6000	9.6200	-2.037%	20,563	+25.156%
2025-10-27	10.1000	10.1000	9.7500	9.8200	-2.531%	11,793	+22.607%
2025-10-24	10.4825	10.5500	10.0300	10.0750	-3.032%	6,804	+19.504%
2025-10-23	10.5000	10.5001	10.2600	10.3900	-1.517%	7,420	+15.881%
2025-10-22	10.7300	10.7300	10.2400	10.5500	+2.031%	5,056	+14.123%
2025-10-21	10.4999	10.6900	10.3400	10.3400	-1.524%	2,659	+16.441%
2025-10-20	10.5723	10.6500	10.3700	10.5000	+1.843%	4,399	+14.667%
2025-10-17	10.3600	10.5900	10.3000	10.3100	-0.194%	7,782	+16.780%
2025-10-16	10.8500	11.0500	10.3300	10.3300	-6.091%	18,929	+16.554%
2025-10-15	11.2600	11.2600	10.9600	11.0000	-1.168%	15,243	+9.455%
2025-10-14	11.4400	11.5000	11.1300	11.1300	-2.795%	9,998	+8.176%
2025-10-13	11.4800	11.4800	11.3500	11.4500	+0.615%	14,271	+5.153%
2025-10-10	11.5400	11.6000	11.3700	11.3800	-2.150%	5,003	+5.800%
2025-10-09	11.6200	11.6900	11.5850	11.6300	-0.257%	7,437	+3.525%
2025-10-08	11.6201	11.8900	11.6201	11.6600	-0.171%	12,202	+3.259%
2025-10-07	11.4550	11.6800	11.4550	11.6800	-1.101%	2,152	+3.082%
2025-10-06	11.7500	11.9900	11.5100	11.8100	+0.682%	9,804	+1.948%
2025-10-03	11.5509	11.7300	11.4675	11.7300	+4.732%	3,467	+2.643%
2025-10-02	11.0714	11.3000	11.0689	11.2000	-0.885%	4,960	+7.500%
2025-10-01	11.2000	11.4300	11.2000	11.3000	-0.528%	2,875	+6.549%
2025-09-30	11.5400	11.6400	11.0500	11.3600	-0.699%	6,252	+5.986%
2025-09-29	11.5300	11.6600	11.4400	11.4400	-3.378%	2,877	+5.245%
2025-09-26	11.7400	11.9300	11.7200	11.8400	+1.631%	6,264	+1.689%
2025-09-25	11.4300	11.6500	11.4300	11.6500	+0.258%	3,786	+3.348%
2025-09-24	11.4900	11.7400	11.0100	11.6200	+0.345%	6,141	+3.614%
2025-09-23	11.6800	11.9300	11.5770	11.5800	-2.030%	6,079	+3.972%
2025-09-22	11.8100	11.9900	11.7770	11.8200	-1.827%	4,000	+1.861%
2025-09-19	12.0300	12.0400	11.6800	12.0400	0.000%	29,054	0.000%
2025-09-18	12.4300	12.4300	11.8065	12.0400	-1.954%	10,763	0.000%
2025-09-17	12.5000	12.7500	12.2800	12.2800	-6.116%	13,868	-1.954%
2025-09-16	13.1500	13.1800	12.6900	13.0800	+1.869%	6,995	-7.951%
2025-09-15	12.8400	12.8400	12.8400	12.8400	-1.835%	1,334	-6.231%
2025-09-12	13.1616	13.1900	13.0800	13.0800	-0.759%	2,139	-7.951%
2025-09-11	12.9800	13.2500	12.9800	13.1800	+0.534%	3,247	-8.649%
2025-09-10	13.3400	13.3400	12.8853	13.1100	+0.846%	2,754	-8.162%
2025-09-09	13.1321	13.4600	12.5074	13.0000	-2.108%	7,433	-7.385%
2025-09-08	13.7100	13.7100	13.2800	13.2800	-2.496%	2,329	-9.337%
2025-09-05	13.4450	13.6200	13.4450	13.6200	+0.147%	1,779	-11.601%
2025-09-04	12.7523	13.6300	12.7523	13.6000	+3.422%	4,750	-11.471%
2025-09-03	13.3000	13.4400	13.1500	13.1500	-1.424%	6,557	-8.441%
2025-09-02	13.3600	13.6400	13.3400	13.3400	-0.224%	5,671	-9.745%
2025-08-29	13.1300	13.3700	12.8500	13.3700	-1.256%	8,854	-9.948%
2025-08-28	13.6200	13.6200	13.3616	13.5400	+0.932%	1,597	-11.078%
2025-08-27	13.5500	13.5500	13.2200	13.4150	-1.069%	6,463	-10.250%
2025-08-26	13.3600	13.5600	13.1400	13.5600	+2.108%	7,884	-11.209%
2025-08-25	13.9800	13.9899	13.1400	13.2800	-3.418%	10,954	-9.337%
2025-08-22	13.0100	13.7500	12.9300	13.7500	+6.096%	34,226	-12.436%
2025-08-21	12.5000	12.9600	12.5000	12.9600	-0.077%	2,028	-7.099%
2025-08-20	12.5115	12.9900	12.5032	12.9700	+4.010%	6,449	-7.170%
2025-08-19	12.5000	12.5996	12.4301	12.4700	-0.637%	3,957	-3.448%
2025-08-18	12.2900	12.8000	12.2900	12.5500	-2.182%	3,212	-4.064%
2025-08-15	12.8300	12.9200	12.1700	12.8300	+0.234%	7,640	-6.157%
2025-08-14	12.5900	12.8000	12.5900	12.8000	-1.690%	2,906	-5.938%
2025-08-13	13.0200	13.0200	12.8800	13.0200	0.000%	5,576	-7.527%
2025-08-12	12.4900	13.0200	12.2400	13.0200	+4.160%	10,023	-7.527%
2025-08-11	12.3600	12.5000	12.1500	12.5000	+0.523%	11,081	-3.680%
2025-08-08	12.6400	12.6400	12.3900	12.4350	-0.040%	3,413	-3.177%
2025-08-07	12.2401	12.4804	12.2401	12.4400	-0.400%	5,367	-3.215%
2025-08-06	12.6200	12.6399	12.4900	12.4900	-0.319%	3,047	-3.603%
2025-08-05	12.4249	12.5300	12.4249	12.5300	-0.634%	2,485	-3.911%
2025-08-04	12.3100	12.6300	12.3100	12.6100	+1.694%	3,460	-4.520%
2025-08-01	12.6500	12.6500	12.1600	12.4000	-2.285%	11,340	-2.903%
2025-07-31	12.6865	12.8970	12.6501	12.6900	-0.471%	16,090	-5.122%
2025-07-30	13.0300	13.0300	12.7300	12.7500	-2.149%	6,740	-5.569%
2025-07-29	12.8400	13.0300	12.8200	13.0300	+2.598%	8,088	-7.598%
2025-07-28	12.9350	12.9800	12.7000	12.7000	-0.820%	7,340	-5.197%
2025-07-25	13.0600	13.0600	12.6900	12.8050	-0.039%	5,254	-5.974%
2025-07-24	13.0600	13.0600	12.7000	12.8100	-1.537%	3,531	-6.011%
2025-07-23	12.7450	13.0100	12.7450	13.0100	+1.800%	7,991	-7.456%
2025-07-22	12.7500	12.9000	12.5800	12.7800	+2.404%	15,453	-5.790%
2025-07-21	12.6100	12.6200	12.2901	12.4800	+0.080%	9,216	-3.526%
2025-07-18	12.6400	12.6400	12.2750	12.4700	-1.032%	10,131	-3.448%
2025-07-17	12.0250	12.6200	12.0250	12.6000	+4.564%	25,888	-4.444%
2025-07-16	11.9012	12.1200	11.7500	12.0500	+2.379%	9,495	-0.083%
2025-07-15	11.9400	12.0700	11.6500	11.7700	-0.591%	19,451	+2.294%
2025-07-14	11.7693	11.8500	11.7693	11.8400	-0.084%	3,245	+1.689%
2025-07-11	11.8000	11.9000	11.6701	11.8500	+0.509%	23,947	+1.603%
2025-07-10	12.0477	12.0477	11.7900	11.7900	-1.668%	8,629	+2.120%
2025-07-09	11.8778	12.0000	11.8100	11.9900	+1.352%	10,272	+0.417%
2025-07-08	12.0200	12.1500	11.8200	11.8300	-0.588%	33,052	+1.775%
2025-07-07	12.0370	12.1400	11.9000	11.9000	-0.668%	15,270	+1.176%
2025-07-03	11.9300	11.9800	11.9100	11.9800	+0.588%	2,300	+0.501%
2025-07-02	12.0000	12.0000	11.8700	11.9100	+0.422%	6,895	+1.092%
2025-07-01	11.6800	12.0710	11.6800	11.8600	+1.108%	16,776	+1.518%
2025-06-30	12.0000	12.0900	11.7200	11.7300	-2.168%	30,674	+2.643%
2025-06-27	11.9600	12.0850	11.8600	11.9900	-0.827%	467,439	+0.417%
2025-06-26	11.7950	12.1900	11.6550	12.0900	+0.834%	20,545	-0.414%
2025-06-25	12.0300	12.1245	11.3850	11.9900	0.000%	21,597	+0.417%
2025-06-24	11.8150	12.1800	11.8026	11.9900	+3.007%	6,757	+0.417%
2025-06-23	11.9200	11.9529	11.5150	11.6400	+0.954%	26,203	+3.436%
2025-06-20	12.1500	12.3900	11.3100	11.5300	-5.801%	95,917	+4.423%
2025-06-18	12.0000	12.2400	11.9050	12.2400	+1.157%	24,384	-1.634%
2025-06-17	12.3000	12.4000	12.0000	12.1000	-1.626%	42,506	-0.496%
2025-06-16	12.5100	12.5100	12.2400	12.3000	-0.886%	14,016	-2.114%
2025-06-13	12.3050	12.5100	12.3050	12.4100	+0.081%	24,263	-2.981%
2025-06-12	12.1900	12.7300	11.9500	12.4000	+2.310%	45,256	-2.903%
2025-06-11	11.5200	12.3400	11.5200	12.1200	+4.844%	69,669	-0.660%
2025-06-10	11.5100	11.7100	11.4100	11.5600	0.000%	8,240	+4.152%
2025-06-09	11.7400	11.7400	11.5000	11.5600	-1.449%	3,668	+4.152%
2025-06-06	11.6100	11.7400	11.6100	11.7300	-0.085%	5,572	+2.643%
2025-06-05	11.5400	11.7400	11.5350	11.7400	+1.207%	10,361	+2.555%
2025-06-04	11.5900	11.7400	11.5900	11.6000	-0.600%	6,600	+3.793%
2025-06-03	11.6427	11.7400	11.5248	11.6700	+0.603%	14,060	+3.171%
2025-06-02	11.6700	11.6900	11.5100	11.6000	+0.173%	6,839	+3.793%
2025-05-30	11.7000	11.7000	11.5000	11.5800	-1.137%	10,687	+3.972%
2025-05-29	11.3300	11.7500	11.3300	11.7132	+1.854%	16,453	+2.790%
2025-05-28	11.5069	11.5600	11.4500	11.5000	-0.519%	8,331	+4.696%
2025-05-27	11.2500	11.5600	11.2100	11.5600	+3.122%	34,765	+4.152%
2025-05-23	10.9000	11.2100	10.7500	11.2100	+2.374%	7,436	+7.404%
2025-05-22	11.2500	11.2500	10.9500	10.9500	-2.057%	8,828	+9.954%
2025-05-21	11.0196	11.1900	10.9400	11.1800	+1.729%	3,113	+7.692%
2025-05-20	11.0100	11.0100	10.9400	10.9900	+0.826%	2,905	+9.554%
2025-05-19	11.0300	11.0300	10.8900	10.9000	-0.457%	1,694	+10.459%
2025-05-16	11.0900	11.0999	10.8800	10.9500	-0.364%	11,833	+9.954%
2025-05-15	10.9400	11.0470	10.9400	10.9900	+0.457%	7,569	+9.554%
2025-05-14	11.1300	11.1400	10.9300	10.9400	-0.545%	5,904	+10.055%
2025-05-13	11.0300	11.1150	11.0000	11.0000	-1.257%	5,732	+9.455%
2025-05-12	11.2100	11.2355	11.0300	11.1400	-0.269%	8,772	+8.079%
2025-05-09	11.1001	11.2799	11.1001	11.1700	-0.975%	2,563	+7.789%
2025-05-08	11.2500	11.2800	11.0000	11.2800	+0.445%	7,502	+6.738%
2025-05-07	11.2799	11.2800	11.2300	11.2300	+0.447%	3,915	+7.213%
2025-05-06	11.2800	11.2800	11.1209	11.1800	-0.974%	2,868	+7.692%
2025-05-05	11.2600	11.2900	11.2001	11.2900	-1.138%	6,044	+6.643%
2025-05-02	11.0700	11.4200	11.0597	11.4200	+1.783%	13,734	+5.429%
2025-05-01	10.9000	11.5300	10.8000	11.2200	+2.936%	31,317	+7.308%
2025-04-30	10.2000	11.2069	10.1750	10.9000	+6.549%	66,895	+10.459%
2025-04-29	10.2300	10.2300	10.2300	10.2300	+0.393%	875	+17.693%
2025-04-28	10.2500	10.3000	10.1300	10.1900	-1.546%	1,740	+18.155%
2025-04-25	10.2600	10.3500	10.2500	10.3500	+0.485%	3,273	+16.329%
2025-04-23	10.3400	10.3400	10.3000	10.3000	+1.278%	156	+16.893%
2025-04-22	10.0620	10.2328	10.0400	10.1700	-1.166%	10,869	+18.387%
2025-04-21	10.0000	10.2900	10.0000	10.2900	+0.488%	1,938	+17.007%
2025-04-17	10.2000	10.2800	10.1700	10.2400	-0.389%	7,438	+17.578%
2025-04-16	9.9900	10.2800	9.9900	10.2800	+0.587%	1,337	+17.121%
2025-04-15	10.2400	10.2400	10.1200	10.2200	+0.294%	4,325	+17.808%
2025-04-14	10.1050	10.2470	9.8700	10.1900	+2.002%	5,308	+18.155%
2025-04-11	9.9965	10.2400	9.7700	9.9900	-0.200%	13,133	+20.521%
2025-04-10	9.7602	10.0400	9.7602	10.0100	+0.502%	3,344	+20.280%
2025-04-09	9.3500	9.9800	9.3500	9.9600	-0.300%	7,339	+20.884%
2025-04-08	9.5400	9.9900	9.5100	9.9900	+3.416%	2,465	+20.521%
2025-04-07	9.4000	9.7100	9.3100	9.6600	+0.207%	3,988	+24.638%
2025-04-04	9.7300	10.4500	9.4300	9.6400	-0.721%	5,058	+24.896%
2025-04-03	9.7801	10.0500	9.7100	9.7100	-3.287%	6,642	+23.996%
2025-04-02	9.7500	10.0400	9.7500	10.0400	-3.462%	1,459	+19.920%
2025-04-01	9.7789	10.4000	9.7789	10.4000	+5.691%	1,511	+15.769%
2025-03-31	9.8786	9.8976	9.8400	9.8400	-0.806%	2,719	+22.358%
2025-03-28	9.8501	10.0750	9.8501	9.9200	+0.211%	2,517	+21.371%
2025-03-27	10.1420	10.2784	9.7150	9.8991	-3.705%	47,886	+21.627%
2025-03-26	10.4500	10.4500	10.2800	10.2800	+1.581%	871	+17.121%
2025-03-25	10.1100	10.1200	10.1000	10.1200	-0.881%	1,100	+18.972%
2025-03-24	10.5000	10.5000	10.2100	10.2100	-2.669%	4,864	+17.924%
2025-03-21	10.4874	10.4900	10.4500	10.4900	+0.768%	1,999	+14.776%
2025-03-20	10.4500	10.4500	10.4100	10.4100	-0.383%	4,878	+15.658%
2025-03-19	10.4300	10.4500	10.4300	10.4500	+0.192%	1,212	+15.215%
2025-03-18	10.4468	10.4468	10.4300	10.4300	0.000%	581	+15.436%
2025-03-17	10.4500	10.4500	10.3500	10.4300	-0.096%	10,015	+15.436%
2025-03-14	10.4300	10.4400	10.4300	10.4400	+1.261%	3,658	+15.326%
2025-03-13	10.3100	10.3100	10.3100	10.3100	-1.151%	239	+16.780%
2025-03-12	10.2600	10.4300	10.2500	10.4300	+1.459%	1,595	+15.436%
2025-03-11	10.3000	10.3000	10.1000	10.2800	+0.097%	3,787	+17.121%
2025-03-10	10.4900	10.4900	10.2700	10.2700	-0.291%	1,724	+17.235%
2025-03-07	10.3000	10.3000	10.3000	10.3000	0.000%	579	+16.893%
2025-03-06	10.3000	10.3001	10.2600	10.3000	0.000%	4,989	+16.893%
2025-03-05	10.2900	10.3000	10.2575	10.3000	+0.684%	2,038	+16.893%
2025-03-04	10.3000	10.3000	10.2300	10.2300	-0.389%	7,274	+17.693%
2025-03-03	10.3100	10.3100	10.2600	10.2700	+0.195%	8,492	+17.235%
2025-02-28	10.1700	10.2500	10.1600	10.2500	+0.781%	3,005	+17.463%
2025-02-27	10.1000	10.2400	10.1000	10.1706	+0.599%	8,294	+18.380%
2025-02-26	10.1300	10.1400	9.8600	10.1100	-0.197%	19,685	+19.090%
2025-02-25	10.0500	10.1400	10.0500	10.1300	+0.896%	3,413	+18.855%
2025-02-24	10.0600	10.1200	10.0000	10.0400	+0.400%	5,667	+19.920%
2025-02-21	10.0000	10.0400	10.0000	10.0000	+0.080%	9,515	+20.400%
2025-02-20	10.0200	10.0300	9.9100	9.9920	-1.362%	6,603	+20.496%
2025-02-19	10.0200	10.1300	10.0200	10.1300	+0.596%	370	+18.855%
2025-02-18	10.0600	10.0900	10.0200	10.0700	+0.499%	12,918	+19.563%
2025-02-14	10.0200	10.0550	10.0200	10.0200	+0.200%	6,435	+20.160%
2025-02-13	9.9200	10.0100	9.9200	10.0000	+1.010%	9,000	+20.400%
2025-02-12	10.0200	10.0478	9.8000	9.9000	-1.394%	6,446	+21.616%
2025-02-11	10.0500	10.0500	10.0100	10.0400	+0.299%	8,530	+19.920%
2025-02-10	10.0100	10.0101	10.0100	10.0101	+0.001%	2,148	+20.279%
2025-02-07	10.0600	10.0650	9.9000	10.0100	-0.497%	5,693	+20.280%
2025-02-06	10.0500	10.0900	10.0300	10.0600	-0.099%	13,436	+19.682%
2025-02-05	10.0300	10.0700	10.0100	10.0700	+0.399%	3,843	+19.563%
2025-02-04	10.0000	10.0300	9.9900	10.0300	+0.501%	7,338	+20.040%
2025-02-03	10.0100	10.0200	9.6301	9.9800	-0.399%	6,575	+20.641%
2025-01-31	10.0000	10.0500	10.0000	10.0200	0.000%	5,576	+20.160%
2025-01-30	10.0100	10.0500	10.0100	10.0200	+0.100%	3,388	+20.160%
2025-01-29	9.9700	10.0100	9.9700	10.0100	+0.401%	531	+20.280%

.dark-mode .p83d5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p83d5f{ color: #333333; background-color: white; border: 2px solid #333333; }RBKBRhinebeck Bancorp, Inc. Common Stockstock NASDAQ

RBKB
Rhinebeck Bancorp, Inc. Common Stock
stock NASDAQ