Dark

RBKB
Rhinebeck Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Sep 21, 2026 3:59:55 PM EDT

13.03USD+0.308%(+0.04)166,433

11.09Bid 14.92Ask 3.83Spread

Pre-market

0.00USD-100.000%(-12.99)0

After-hours

Sep 18, 2026 4:03:30 PM EDT

12.99USD-0.230%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	13.0400	13.1800	13.0200	13.0300	+0.308%	166,433	0.000%
2026-09-18	12.8800	13.1000	12.8700	12.9900	+0.698%	855,936	+0.308%
2026-09-17	12.8700	13.1200	12.8500	12.9000	+0.233%	200,503	+1.008%
2026-09-16	12.9200	12.9450	12.8100	12.8700	+0.312%	258,547	+1.243%
2026-09-15	12.9000	12.9000	12.6500	12.8300	-0.233%	92,063	+1.559%
2026-09-14	12.9900	12.9999	12.7800	12.8600	+0.312%	64,572	+1.322%
2026-09-11	12.9400	13.0700	12.7900	12.8200	-1.913%	49,351	+1.638%
2026-09-10	12.8200	13.0800	12.8100	13.0700	+2.189%	154,488	-0.306%
2026-09-09	13.0500	13.0500	12.7550	12.7900	-2.142%	76,150	+1.876%
2026-09-08	12.8400	13.2300	12.7800	13.0700	+1.950%	188,876	-0.306%
2026-09-04	12.7900	12.9700	12.7700	12.8200	+0.235%	69,249	+1.638%
2026-09-03	12.6600	12.8225	12.6600	12.7900	+0.947%	185,728	+1.876%
2026-09-02	12.5700	12.7950	12.5700	12.6700	+0.715%	97,676	+2.841%
2026-09-01	12.6100	12.7300	12.5100	12.5800	-0.119%	124,627	+3.577%
2026-08-31	12.7000	12.7750	12.5700	12.5950	-0.040%	127,429	+3.454%
2026-08-28	12.6450	12.7950	12.5650	12.6000	-0.238%	55,923	+3.413%
2026-08-27	12.6200	12.6650	12.5000	12.6300	0.000%	56,265	+3.167%
2026-08-26	12.7500	12.8400	12.6300	12.6300	-1.174%	66,948	+3.167%
2026-08-25	12.9000	13.0000	12.6900	12.7800	-0.930%	81,899	+1.956%
2026-08-24	12.7200	12.9200	12.7000	12.9000	+1.575%	200,156	+1.008%
2026-08-21	12.7000	12.7100	12.6200	12.7000	+0.079%	93,351	+2.598%
2026-08-20	12.6500	12.7400	12.5800	12.6900	+0.316%	204,938	+2.679%
2026-08-19	12.8100	12.8950	12.6500	12.6500	-1.017%	68,184	+3.004%
2026-08-18	12.6500	12.7800	12.6500	12.7800	+0.789%	75,035	+1.956%
2026-08-17	12.7300	12.7500	12.4800	12.6800	-0.157%	149,311	+2.760%
2026-08-14	12.7400	12.8800	12.6600	12.7000	-0.236%	33,428	+2.598%
2026-08-13	12.8000	12.8700	12.5100	12.7300	-0.235%	60,294	+2.357%
2026-08-12	12.4800	12.7900	12.4800	12.7600	+2.244%	135,555	+2.116%
2026-08-11	12.4800	12.5500	12.1892	12.4800	0.000%	119,837	+4.407%
2026-08-10	12.3000	12.5000	12.3000	12.4800	+0.483%	102,475	+4.407%
2026-08-07	12.5400	12.5400	12.3100	12.4200	-0.799%	150,199	+4.911%
2026-08-06	12.2000	12.6800	12.1385	12.5200	+2.961%	397,871	+4.073%
2026-08-05	12.0300	12.1700	11.8500	12.1600	+1.503%	159,358	+7.155%
2026-08-04	11.8900	12.0700	11.8900	11.9800	+0.757%	125,326	+8.765%
2026-08-03	12.1000	12.1000	11.7300	11.8900	-0.917%	189,364	+9.588%
2026-07-31	12.4500	12.4500	11.9500	12.0000	-3.846%	322,276	+8.583%
2026-07-30	12.3500	12.5000	12.3000	12.4800	+1.299%	161,237	+4.407%
2026-07-29	12.4200	12.5225	12.3000	12.3200	-0.725%	191,955	+5.763%
2026-07-28	12.3200	12.5150	12.2500	12.4100	+0.894%	113,727	+4.996%
2026-07-27	12.5000	12.6199	12.1450	12.3000	-1.046%	247,241	+5.935%
2026-07-24	12.5400	12.6950	12.3350	12.4300	+0.648%	371,807	+4.827%
2026-07-23	12.0000	12.4400	11.9800	12.3500	+2.575%	352,447	+5.506%
2026-07-22	11.0000	12.2000	11.0000	12.0400	-31.785%	1,362,230	+8.223%
2026-07-21	17.3900	17.6700	17.3900	17.6500	+0.627%	35,280	-26.176%
2026-07-20	17.0500	17.6500	17.0500	17.5400	+3.055%	11,515	-25.713%
2026-07-17	17.0100	17.0700	16.9200	17.0200	+0.118%	5,892	-23.443%
2026-07-16	16.8900	17.2200	16.8900	17.0000	+1.311%	16,046	-23.353%
2026-07-15	16.7600	16.8250	16.7150	16.7800	+0.963%	9,099	-22.348%
2026-07-14	16.9900	16.9900	16.6200	16.6200	-1.947%	19,880	-21.600%
2026-07-13	16.9500	17.0100	16.9000	16.9500	-0.118%	27,998	-23.127%
2026-07-10	17.1400	17.1400	16.9600	16.9700	-0.644%	17,014	-23.217%
2026-07-09	17.1500	17.1500	17.0500	17.0800	-0.175%	6,330	-23.712%
2026-07-08	17.0700	17.2299	17.0600	17.1100	+0.176%	16,269	-23.846%
2026-07-07	17.2500	17.2500	17.0700	17.0800	-0.698%	22,722	-23.712%
2026-07-06	17.3100	17.3100	17.1500	17.2000	-0.116%	18,553	-24.244%
2026-07-02	17.2600	17.3500	17.2200	17.2200	-0.232%	10,017	-24.332%
2026-07-01	17.4400	17.6100	17.2600	17.2600	-0.289%	13,954	-24.508%
2026-06-30	17.4800	17.4800	17.3000	17.3100	0.000%	22,011	-24.726%
2026-06-29	17.2550	17.4500	17.2100	17.3100	-0.460%	26,776	-24.726%
2026-06-26	17.3400	17.4300	17.1626	17.3900	+0.929%	146,030	-25.072%
2026-06-25	17.0885	17.2500	17.0780	17.2300	+0.291%	129,036	-24.376%
2026-06-24	17.3600	17.3600	17.1500	17.1800	-0.290%	17,846	-24.156%
2026-06-23	16.8000	17.2675	16.8000	17.2300	+3.174%	80,759	-24.376%
2026-06-22	17.5000	17.5000	16.7000	16.7000	-5.060%	45,514	-21.976%
2026-06-18	17.1400	17.8500	17.1400	17.5900	+3.531%	149,799	-25.924%
2026-06-17	17.1400	17.5300	16.8100	16.9900	-0.059%	58,322	-23.308%
2026-06-16	16.5900	17.2850	16.5900	17.0000	+1.644%	86,353	-23.353%
2026-06-15	16.8300	16.8300	16.6090	16.7250	+0.090%	14,588	-22.093%
2026-06-12	16.4800	16.8500	16.3360	16.7100	+0.967%	16,202	-22.023%
2026-06-11	16.4000	16.6850	16.4000	16.5500	+0.486%	12,191	-21.269%
2026-06-10	16.6100	16.7700	16.3800	16.4700	-0.061%	18,413	-20.886%
2026-06-09	16.3000	16.6312	16.3000	16.4800	+0.549%	12,644	-20.934%
2026-06-08	16.4800	16.4900	16.3775	16.3900	+0.061%	30,664	-20.500%
2026-06-05	16.2600	16.4400	16.2600	16.3800	+0.306%	9,236	-20.452%
2026-06-04	16.2900	16.4947	16.2400	16.3300	-0.244%	9,295	-20.208%
2026-06-03	16.4900	16.5000	16.2500	16.3700	-0.788%	16,370	-20.403%
2026-06-02	16.4900	16.6450	16.4900	16.5000	+0.794%	10,281	-21.030%
2026-06-01	16.2800	16.4800	15.8000	16.3700	+0.553%	7,762	-20.403%
2026-05-29	15.6000	16.3100	15.5300	16.2800	+3.234%	22,625	-19.963%
2026-05-28	15.4000	15.8800	15.3600	15.7700	+1.873%	15,792	-17.375%
2026-05-27	15.3500	15.4901	15.3500	15.4800	+0.519%	5,654	-15.827%
2026-05-26	15.6000	15.6900	15.2750	15.4000	-0.645%	27,312	-15.390%
2026-05-22	15.7600	15.7600	15.4001	15.5000	-1.650%	10,091	-15.935%
2026-05-21	15.7500	15.8500	15.7500	15.7600	+0.063%	5,150	-17.322%
2026-05-20	15.8700	15.8700	15.6950	15.7500	-0.442%	5,460	-17.270%
2026-05-19	15.8750	15.9150	15.7900	15.8200	-0.315%	13,574	-17.636%
2026-05-18	15.9409	15.9900	15.8700	15.8700	-0.998%	11,642	-17.895%
2026-05-15	15.7700	16.0500	15.7700	16.0300	-1.110%	3,314	-18.715%
2026-05-14	15.8800	16.2900	15.8800	16.2100	+2.595%	5,118	-19.618%
2026-05-13	16.0100	16.1800	15.8000	15.8000	-2.167%	5,732	-17.532%
2026-05-12	16.1202	16.2050	16.1202	16.1500	+0.560%	75,823	-19.319%
2026-05-11	15.8200	16.3000	15.8200	16.0600	+0.062%	7,614	-18.867%
2026-05-08	15.9800	16.3000	15.6501	16.0500	+0.125%	8,194	-18.816%
2026-05-07	16.0101	16.1550	16.0100	16.0300	-0.187%	5,264	-18.715%
2026-05-06	16.1000	16.1100	16.0000	16.0600	-0.124%	10,217	-18.867%
2026-05-05	16.2000	16.2200	15.8200	16.0800	-0.062%	17,304	-18.968%
2026-05-04	16.3500	16.3500	16.0600	16.0900	-1.288%	9,389	-19.018%
2026-05-01	16.1750	16.3000	16.1750	16.3000	-0.245%	10,814	-20.061%
2026-04-30	15.9500	16.3400	15.9500	16.3400	+1.554%	10,329	-20.257%
2026-04-29	16.0900	16.2000	16.0900	16.0900	-0.679%	6,907	-19.018%
2026-04-28	16.0200	16.2700	15.8301	16.2000	+0.935%	6,651	-19.568%
2026-04-27	16.3400	17.9900	15.8999	16.0500	-2.668%	13,959	-18.816%
2026-04-24	15.5000	16.4900	15.5000	16.4900	+4.698%	2,757	-20.982%
2026-04-23	15.6700	15.7500	15.4000	15.7500	+0.639%	11,141	-17.270%
2026-04-22	15.5100	15.6500	15.4500	15.6500	+1.360%	29,903	-16.741%
2026-04-21	15.5500	15.5568	15.4400	15.4400	-1.279%	17,673	-15.609%
2026-04-20	15.7500	15.7500	15.4000	15.6400	+1.757%	19,295	-16.688%
2026-04-17	15.6100	15.6100	15.3700	15.3700	-1.030%	1,919	-15.224%
2026-04-16	15.4800	15.5750	15.4000	15.5300	+0.844%	2,891	-16.098%
2026-04-15	15.3700	15.4100	15.3700	15.4000	-1.535%	1,901	-15.390%
2026-04-14	15.7499	15.7499	15.6100	15.6400	-0.128%	2,622	-16.688%
2026-04-13	15.3600	15.6600	15.3000	15.6600	+0.578%	4,105	-16.794%
2026-04-10	15.5700	15.5700	15.5700	15.5700	+0.258%	1,599	-16.313%
2026-04-09	15.3200	15.7528	15.3200	15.5300	+0.194%	2,772	-16.098%
2026-04-08	15.8300	15.8800	15.4100	15.5000	-0.513%	11,862	-15.935%
2026-04-07	15.4300	15.6000	15.1601	15.5800	+1.103%	5,350	-16.367%
2026-04-06	15.4300	15.4400	15.4100	15.4100	+0.065%	3,621	-15.445%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+0.260%	2,246	-15.390%
2026-04-01	15.4600	15.4600	15.3600	15.3600	-0.389%	2,544	-15.169%
2026-03-31	15.3600	15.4200	15.1800	15.4200	+0.784%	5,712	-15.499%
2026-03-30	15.2000	15.4050	15.2000	15.3000	+0.328%	9,655	-14.837%
2026-03-27	15.3500	15.3500	15.2400	15.2500	-0.587%	2,568	-14.557%
2026-03-26	15.3300	15.3650	15.1300	15.3400	+0.855%	10,672	-15.059%
2026-03-25	15.6000	15.6000	15.2100	15.2100	-1.681%	3,542	-14.333%
2026-03-24	15.5900	15.6750	15.4500	15.4700	-0.642%	4,514	-15.772%
2026-03-23	15.4000	15.6950	15.3250	15.5700	+0.516%	16,919	-16.313%
2026-03-20	15.1600	15.5000	15.1000	15.4900	+2.312%	67,876	-15.881%
2026-03-19	15.3100	15.3400	15.1300	15.1400	+0.066%	7,107	-13.937%
2026-03-18	15.3800	15.6500	15.0600	15.1300	-1.497%	16,784	-13.880%
2026-03-17	15.4020	15.6400	15.0600	15.3600	+0.327%	14,161	-15.169%
2026-03-16	15.7100	15.7650	15.2600	15.3100	-4.372%	60,044	-14.892%
2026-03-13	16.1327	16.2250	16.0100	16.0100	0.000%	7,208	-18.613%
2026-03-12	15.7400	16.4799	15.4950	16.0100	+1.586%	10,573	-18.613%
2026-03-11	15.6201	16.5000	15.6201	15.7600	+0.896%	9,613	-17.322%
2026-03-10	15.9400	16.0950	15.6200	15.6200	-0.888%	2,613	-16.581%
2026-03-09	16.4900	16.4900	15.7600	15.7600	-1.005%	6,869	-17.322%
2026-03-06	15.9000	16.3000	15.8900	15.9200	-0.810%	6,613	-18.153%
2026-03-05	16.2264	16.2264	15.9200	16.0500	-2.372%	3,569	-18.816%
2026-03-04	15.9500	16.4400	15.9500	16.4400	+3.396%	3,185	-20.742%
2026-03-03	15.6900	15.9500	15.6450	15.9000	+0.379%	5,429	-18.050%
2026-03-02	16.0200	16.4950	15.8100	15.8400	-1.000%	5,182	-17.740%
2026-02-27	16.0700	16.4400	16.0000	16.0000	0.000%	10,525	-18.563%
2026-02-26	16.2300	16.2300	15.9600	16.0000	0.000%	5,738	-18.563%
2026-02-25	15.5805	16.1400	15.5383	16.0000	+0.883%	25,749	-18.563%
2026-02-24	15.1900	15.8600	15.1100	15.8600	+4.894%	34,543	-17.844%
2026-02-23	15.2500	15.3900	15.0400	15.1200	-0.066%	11,857	-13.823%
2026-02-20	15.3500	15.3600	15.1000	15.1300	-1.497%	10,276	-13.880%
2026-02-19	15.0700	15.4050	15.0700	15.3600	+0.787%	12,114	-15.169%
2026-02-18	15.6200	15.7100	15.0893	15.2400	-2.620%	7,247	-14.501%
2026-02-17	15.5700	15.7350	15.4800	15.6500	+1.164%	7,219	-16.741%
2026-02-13	15.6200	15.8202	15.2750	15.4700	+0.782%	12,495	-15.772%
2026-02-12	15.1300	15.4400	14.3500	15.3500	+1.454%	30,198	-15.114%
2026-02-11	14.1100	16.1400	14.0800	15.1300	+23.813%	167,633	-13.880%
2026-02-10	12.4000	12.6000	12.0900	12.2200	+0.576%	19,747	+6.628%
2026-02-09	12.6800	12.7900	12.1500	12.1500	-4.706%	8,737	+7.243%
2026-02-06	12.7700	12.8500	12.7500	12.7500	-0.313%	4,785	+2.196%
2026-02-05	12.7500	13.0300	12.6450	12.7900	-0.078%	10,189	+1.876%
2026-02-04	12.0000	12.8420	12.0000	12.8000	+7.563%	11,878	+1.797%
2026-02-03	11.2500	11.9700	11.2500	11.9000	-0.251%	15,861	+9.496%
2026-02-02	11.5950	11.9300	11.5950	11.9300	+2.491%	4,139	+9.220%
2026-01-30	11.9100	11.9100	11.6400	11.6400	-2.185%	4,119	+11.942%
2026-01-29	11.8557	11.9600	11.8500	11.9000	+0.168%	6,993	+9.496%
2026-01-28	12.0100	12.1700	11.7000	11.8800	-2.543%	8,220	+9.680%
2026-01-27	12.3800	12.4300	12.0100	12.1900	-1.216%	6,859	+6.891%
2026-01-26	12.5000	12.5000	12.3400	12.3400	+0.489%	1,545	+5.592%
2026-01-23	12.4400	12.4850	12.2800	12.2800	-1.839%	1,708	+6.107%
2026-01-22	11.9500	12.6000	11.9413	12.5100	+3.645%	10,558	+4.157%
2026-01-21	11.8450	12.2000	11.7781	12.0700	+3.428%	13,715	+7.954%
2026-01-20	11.5800	11.8700	11.5000	11.6700	-0.512%	5,205	+11.654%
2026-01-16	12.0600	12.0600	11.7300	11.7300	-2.168%	6,156	+11.083%
2026-01-15	11.6100	12.0000	11.6100	11.9900	+2.043%	13,070	+8.674%
2026-01-14	11.9400	12.0000	11.7200	11.7500	-1.591%	9,936	+10.894%
2026-01-13	12.0000	12.0000	11.9300	11.9400	-0.417%	6,345	+9.129%
2026-01-12	12.1000	12.1000	11.9700	11.9900	+0.756%	2,378	+8.674%
2026-01-09	11.9000	11.9000	11.9000	11.9000	-0.916%	2,318	+9.496%
2026-01-08	11.5600	12.1000	11.5600	12.0100	+2.039%	5,019	+8.493%
2026-01-07	12.0000	12.0000	11.7150	11.7700	-1.835%	6,983	+10.705%
2026-01-06	12.0100	12.0980	11.9000	11.9900	-0.167%	7,641	+8.674%
2026-01-05	11.9999	12.2400	11.9849	12.0100	+0.250%	6,260	+8.493%
2026-01-02	12.2900	12.4400	11.9800	11.9800	-0.333%	4,369	+8.765%
2025-12-31	12.1699	12.1699	11.9000	12.0200	-1.556%	5,746	+8.403%
2025-12-30	12.4700	12.4700	12.0100	12.2100	-1.928%	5,932	+6.716%
2025-12-29	12.4500	12.4700	12.1795	12.4500	+0.973%	8,849	+4.659%
2025-12-26	12.1187	12.3300	11.8250	12.3300	+1.066%	11,651	+5.677%
2025-12-24	11.7350	12.4600	11.7350	12.2000	+0.743%	3,965	+6.803%
2025-12-23	12.2000	12.2950	12.0200	12.1100	+0.083%	5,057	+7.597%
2025-12-22	12.3500	12.3500	12.0001	12.1000	-2.183%	3,311	+7.686%
2025-12-19	12.3400	12.3700	12.0400	12.3700	+0.081%	15,953	+5.335%
2025-12-18	12.2500	12.4700	12.0001	12.3600	-0.803%	6,454	+5.421%
2025-12-17	12.3900	12.6600	12.3600	12.4600	-0.320%	10,764	+4.575%
2025-12-16	12.3000	12.5500	12.3000	12.5000	+1.626%	13,151	+4.240%
2025-12-15	11.8102	12.3000	11.8102	12.3000	-0.081%	8,034	+5.935%
2025-12-12	12.0000	12.3800	12.0000	12.3100	+2.840%	17,749	+5.849%
2025-12-11	11.8830	12.4500	11.7500	11.9700	+1.355%	21,144	+8.855%
2025-12-10	11.9000	12.2500	11.4400	11.8100	-1.172%	29,082	+10.330%
2025-12-09	11.6930	12.0000	11.6930	11.9500	+0.420%	17,627	+9.038%
2025-12-08	11.9400	11.9400	11.9000	11.9000	+2.058%	2,098	+9.496%
2025-12-05	11.8500	11.8500	11.5600	11.6600	+0.172%	5,512	+11.750%
2025-12-04	11.2984	11.6400	11.1723	11.6400	+3.467%	11,018	+11.942%
2025-12-03	11.0600	11.2800	11.0500	11.2500	+3.591%	12,457	+15.822%
2025-12-02	11.0500	11.0500	10.8600	10.8600	-1.541%	3,730	+19.982%
2025-12-01	10.9815	11.1200	10.9815	11.0300	+1.286%	2,669	+18.132%
2025-11-28	10.8900	10.8900	10.8900	10.8900	-1.359%	1,882	+19.651%
2025-11-26	10.5000	11.0400	10.3202	11.0400	+2.033%	14,771	+18.025%
2025-11-25	10.6100	10.8200	10.4100	10.8200	+4.139%	4,276	+20.425%
2025-11-24	10.2250	10.4000	10.2100	10.3900	-2.166%	4,640	+25.409%
2025-11-21	9.9600	10.6200	9.9600	10.6200	+6.627%	12,676	+22.693%
2025-11-20	9.8806	9.9900	9.8806	9.9600	+2.049%	8,531	+30.823%
2025-11-19	9.6500	9.8700	9.5100	9.7600	-0.306%	10,373	+33.504%
2025-11-18	9.8164	9.9000	9.7300	9.7900	-0.508%	3,502	+33.095%
2025-11-17	9.9050	9.9800	9.7900	9.8400	+0.102%	6,257	+32.419%
2025-11-14	9.6550	9.8900	9.6500	9.8300	+0.409%	6,921	+32.553%
2025-11-13	9.5101	9.8600	9.5101	9.7900	+0.928%	6,890	+33.095%
2025-11-12	9.8300	9.8800	9.6601	9.7000	-0.919%	6,176	+34.330%
2025-11-11	9.6400	9.9299	9.6400	9.7900	+1.451%	4,211	+33.095%
2025-11-10	9.8100	9.9100	9.6500	9.6500	-0.515%	2,770	+35.026%
2025-11-07	9.7100	9.7100	9.5100	9.7000	-0.103%	5,103	+34.330%
2025-11-06	9.8200	9.8799	9.6600	9.7100	-0.410%	10,370	+34.192%
2025-11-05	9.7600	9.7600	9.4100	9.7500	-0.205%	21,751	+33.641%
2025-11-04	9.8900	10.0180	9.7600	9.7700	-2.202%	11,426	+33.367%
2025-11-03	9.8900	10.0510	9.7900	9.9900	0.000%	6,194	+30.430%
2025-10-31	9.9900	9.9900	9.8100	9.9900	-0.100%	5,789	+30.430%
2025-10-30	9.8500	10.0100	9.7400	10.0000	-0.398%	8,334	+30.300%
2025-10-29	9.8500	10.4205	9.8500	10.0400	+4.366%	14,975	+29.781%
2025-10-28	9.7000	9.9808	9.6000	9.6200	-2.037%	20,563	+35.447%
2025-10-27	10.1000	10.1000	9.7500	9.8200	-2.531%	11,793	+32.688%
2025-10-24	10.4825	10.5500	10.0300	10.0750	-3.032%	6,804	+29.330%
2025-10-23	10.5000	10.5001	10.2600	10.3900	-1.517%	7,420	+25.409%
2025-10-22	10.7300	10.7300	10.2400	10.5500	+2.031%	5,056	+23.507%
2025-10-21	10.4999	10.6900	10.3400	10.3400	-1.524%	2,659	+26.015%
2025-10-20	10.5723	10.6500	10.3700	10.5000	+1.843%	4,399	+24.095%
2025-10-17	10.3600	10.5900	10.3000	10.3100	-0.194%	7,782	+26.382%
2025-10-16	10.8500	11.0500	10.3300	10.3300	-6.091%	18,929	+26.137%
2025-10-15	11.2600	11.2600	10.9600	11.0000	-1.168%	15,243	+18.455%
2025-10-14	11.4400	11.5000	11.1300	11.1300	-2.795%	9,998	+17.071%
2025-10-13	11.4800	11.4800	11.3500	11.4500	+0.615%	14,271	+13.799%
2025-10-10	11.5400	11.6000	11.3700	11.3800	-2.150%	5,003	+14.499%
2025-10-09	11.6200	11.6900	11.5850	11.6300	-0.257%	7,437	+12.038%
2025-10-08	11.6201	11.8900	11.6201	11.6600	-0.171%	12,202	+11.750%
2025-10-07	11.4550	11.6800	11.4550	11.6800	-1.101%	2,152	+11.558%
2025-10-06	11.7500	11.9900	11.5100	11.8100	+0.682%	9,804	+10.330%
2025-10-03	11.5509	11.7300	11.4675	11.7300	+4.732%	3,467	+11.083%
2025-10-02	11.0714	11.3000	11.0689	11.2000	-0.885%	4,960	+16.339%
2025-10-01	11.2000	11.4300	11.2000	11.3000	-0.528%	2,875	+15.310%
2025-09-30	11.5400	11.6400	11.0500	11.3600	-0.699%	6,252	+14.701%
2025-09-29	11.5300	11.6600	11.4400	11.4400	-3.378%	2,877	+13.899%
2025-09-26	11.7400	11.9300	11.7200	11.8400	+1.631%	6,264	+10.051%
2025-09-25	11.4300	11.6500	11.4300	11.6500	+0.258%	3,786	+11.845%
2025-09-24	11.4900	11.7400	11.0100	11.6200	+0.345%	6,141	+12.134%
2025-09-23	11.6800	11.9300	11.5770	11.5800	-2.030%	6,079	+12.522%
2025-09-22	11.8100	11.9900	11.7770	11.8200	-1.827%	4,000	+10.237%
2025-09-19	12.0300	12.0400	11.6800	12.0400	0.000%	29,054	+8.223%
2025-09-18	12.4300	12.4300	11.8065	12.0400	-1.954%	10,763	+8.223%
2025-09-17	12.5000	12.7500	12.2800	12.2800	-6.116%	13,868	+6.107%
2025-09-16	13.1500	13.1800	12.6900	13.0800	+1.869%	6,995	-0.382%
2025-09-15	12.8400	12.8400	12.8400	12.8400	-1.835%	1,334	+1.480%
2025-09-12	13.1616	13.1900	13.0800	13.0800	-0.759%	2,139	-0.382%
2025-09-11	12.9800	13.2500	12.9800	13.1800	+0.534%	3,247	-1.138%
2025-09-10	13.3400	13.3400	12.8853	13.1100	+0.846%	2,754	-0.610%
2025-09-09	13.1321	13.4600	12.5074	13.0000	-2.108%	7,433	+0.231%
2025-09-08	13.7100	13.7100	13.2800	13.2800	-2.496%	2,329	-1.883%
2025-09-05	13.4450	13.6200	13.4450	13.6200	+0.147%	1,779	-4.332%
2025-09-04	12.7523	13.6300	12.7523	13.6000	+3.422%	4,750	-4.191%
2025-09-03	13.3000	13.4400	13.1500	13.1500	-1.424%	6,557	-0.913%
2025-09-02	13.3600	13.6400	13.3400	13.3400	-0.224%	5,671	-2.324%
2025-08-29	13.1300	13.3700	12.8500	13.3700	-1.256%	8,854	-2.543%
2025-08-28	13.6200	13.6200	13.3616	13.5400	+0.932%	1,597	-3.767%
2025-08-27	13.5500	13.5500	13.2200	13.4150	-1.069%	6,463	-2.870%
2025-08-26	13.3600	13.5600	13.1400	13.5600	+2.108%	7,884	-3.909%
2025-08-25	13.9800	13.9899	13.1400	13.2800	-3.418%	10,954	-1.883%
2025-08-22	13.0100	13.7500	12.9300	13.7500	+6.096%	34,226	-5.236%
2025-08-21	12.5000	12.9600	12.5000	12.9600	-0.077%	2,028	+0.540%
2025-08-20	12.5115	12.9900	12.5032	12.9700	+4.010%	6,449	+0.463%
2025-08-19	12.5000	12.5996	12.4301	12.4700	-0.637%	3,957	+4.491%
2025-08-18	12.2900	12.8000	12.2900	12.5500	-2.182%	3,212	+3.825%
2025-08-15	12.8300	12.9200	12.1700	12.8300	+0.234%	7,640	+1.559%
2025-08-14	12.5900	12.8000	12.5900	12.8000	-1.690%	2,906	+1.797%
2025-08-13	13.0200	13.0200	12.8800	13.0200	0.000%	5,576	+0.077%
2025-08-12	12.4900	13.0200	12.2400	13.0200	+4.160%	10,023	+0.077%
2025-08-11	12.3600	12.5000	12.1500	12.5000	+0.523%	11,081	+4.240%
2025-08-08	12.6400	12.6400	12.3900	12.4350	-0.040%	3,413	+4.785%
2025-08-07	12.2401	12.4804	12.2401	12.4400	-0.400%	5,367	+4.743%
2025-08-06	12.6200	12.6399	12.4900	12.4900	-0.319%	3,047	+4.323%
2025-08-05	12.4249	12.5300	12.4249	12.5300	-0.634%	2,485	+3.990%
2025-08-04	12.3100	12.6300	12.3100	12.6100	+1.694%	3,460	+3.331%
2025-08-01	12.6500	12.6500	12.1600	12.4000	-2.285%	11,340	+5.081%
2025-07-31	12.6865	12.8970	12.6501	12.6900	-0.471%	16,090	+2.679%
2025-07-30	13.0300	13.0300	12.7300	12.7500	-2.149%	6,740	+2.196%
2025-07-29	12.8400	13.0300	12.8200	13.0300	+2.598%	8,088	0.000%
2025-07-28	12.9350	12.9800	12.7000	12.7000	-0.820%	7,340	+2.598%
2025-07-25	13.0600	13.0600	12.6900	12.8050	-0.039%	5,254	+1.757%
2025-07-24	13.0600	13.0600	12.7000	12.8100	-1.537%	3,531	+1.717%
2025-07-23	12.7450	13.0100	12.7450	13.0100	+1.800%	7,991	+0.154%
2025-07-22	12.7500	12.9000	12.5800	12.7800	+2.404%	15,453	+1.956%
2025-07-21	12.6100	12.6200	12.2901	12.4800	+0.080%	9,216	+4.407%
2025-07-18	12.6400	12.6400	12.2750	12.4700	-1.032%	10,131	+4.491%
2025-07-17	12.0250	12.6200	12.0250	12.6000	+4.564%	25,888	+3.413%
2025-07-16	11.9012	12.1200	11.7500	12.0500	+2.379%	9,495	+8.133%
2025-07-15	11.9400	12.0700	11.6500	11.7700	-0.591%	19,451	+10.705%
2025-07-14	11.7693	11.8500	11.7693	11.8400	-0.084%	3,245	+10.051%
2025-07-11	11.8000	11.9000	11.6701	11.8500	+0.509%	23,947	+9.958%
2025-07-10	12.0477	12.0477	11.7900	11.7900	-1.668%	8,629	+10.517%
2025-07-09	11.8778	12.0000	11.8100	11.9900	+1.352%	10,272	+8.674%
2025-07-08	12.0200	12.1500	11.8200	11.8300	-0.588%	33,052	+10.144%
2025-07-07	12.0370	12.1400	11.9000	11.9000	-0.668%	15,270	+9.496%
2025-07-03	11.9300	11.9800	11.9100	11.9800	+0.588%	2,300	+8.765%
2025-07-02	12.0000	12.0000	11.8700	11.9100	+0.422%	6,895	+9.404%
2025-07-01	11.6800	12.0710	11.6800	11.8600	+1.108%	16,776	+9.865%
2025-06-30	12.0000	12.0900	11.7200	11.7300	-2.168%	30,674	+11.083%
2025-06-27	11.9600	12.0850	11.8600	11.9900	-0.827%	467,439	+8.674%
2025-06-26	11.7950	12.1900	11.6550	12.0900	+0.834%	20,545	+7.775%
2025-06-25	12.0300	12.1245	11.3850	11.9900	0.000%	21,597	+8.674%
2025-06-24	11.8150	12.1800	11.8026	11.9900	+3.007%	6,757	+8.674%
2025-06-23	11.9200	11.9529	11.5150	11.6400	+0.954%	26,203	+11.942%
2025-06-20	12.1500	12.3900	11.3100	11.5300	-5.801%	95,917	+13.010%
2025-06-18	12.0000	12.2400	11.9050	12.2400	+1.157%	24,384	+6.454%
2025-06-17	12.3000	12.4000	12.0000	12.1000	-1.626%	42,506	+7.686%
2025-06-16	12.5100	12.5100	12.2400	12.3000	-0.886%	14,016	+5.935%
2025-06-13	12.3050	12.5100	12.3050	12.4100	+0.081%	24,263	+4.996%
2025-06-12	12.1900	12.7300	11.9500	12.4000	+2.310%	45,256	+5.081%
2025-06-11	11.5200	12.3400	11.5200	12.1200	+4.844%	69,669	+7.508%
2025-06-10	11.5100	11.7100	11.4100	11.5600	0.000%	8,240	+12.716%
2025-06-09	11.7400	11.7400	11.5000	11.5600	-1.449%	3,668	+12.716%
2025-06-06	11.6100	11.7400	11.6100	11.7300	-0.085%	5,572	+11.083%
2025-06-05	11.5400	11.7400	11.5350	11.7400	+1.207%	10,361	+10.988%
2025-06-04	11.5900	11.7400	11.5900	11.6000	-0.600%	6,600	+12.328%
2025-06-03	11.6427	11.7400	11.5248	11.6700	+0.603%	14,060	+11.654%
2025-06-02	11.6700	11.6900	11.5100	11.6000	+0.173%	6,839	+12.328%
2025-05-30	11.7000	11.7000	11.5000	11.5800	-1.137%	10,687	+12.522%
2025-05-29	11.3300	11.7500	11.3300	11.7132	+1.854%	16,453	+11.242%
2025-05-28	11.5069	11.5600	11.4500	11.5000	-0.519%	8,331	+13.304%
2025-05-27	11.2500	11.5600	11.2100	11.5600	+3.122%	34,765	+12.716%
2025-05-23	10.9000	11.2100	10.7500	11.2100	+2.374%	7,436	+16.236%
2025-05-22	11.2500	11.2500	10.9500	10.9500	-2.057%	8,828	+18.995%
2025-05-21	11.0196	11.1900	10.9400	11.1800	+1.729%	3,113	+16.547%
2025-05-20	11.0100	11.0100	10.9400	10.9900	+0.826%	2,905	+18.562%
2025-05-19	11.0300	11.0300	10.8900	10.9000	-0.457%	1,694	+19.541%
2025-05-16	11.0900	11.0999	10.8800	10.9500	-0.364%	11,833	+18.995%
2025-05-15	10.9400	11.0470	10.9400	10.9900	+0.457%	7,569	+18.562%
2025-05-14	11.1300	11.1400	10.9300	10.9400	-0.545%	5,904	+19.104%
2025-05-13	11.0300	11.1150	11.0000	11.0000	-1.257%	5,732	+18.455%
2025-05-12	11.2100	11.2355	11.0300	11.1400	-0.269%	8,772	+16.966%
2025-05-09	11.1001	11.2799	11.1001	11.1700	-0.975%	2,563	+16.652%
2025-05-08	11.2500	11.2800	11.0000	11.2800	+0.445%	7,502	+15.514%
2025-05-07	11.2799	11.2800	11.2300	11.2300	+0.447%	3,915	+16.028%
2025-05-06	11.2800	11.2800	11.1209	11.1800	-0.974%	2,868	+16.547%
2025-05-05	11.2600	11.2900	11.2001	11.2900	-1.138%	6,044	+15.412%
2025-05-02	11.0700	11.4200	11.0597	11.4200	+1.783%	13,734	+14.098%
2025-05-01	10.9000	11.5300	10.8000	11.2200	+2.936%	31,317	+16.132%
2025-04-30	10.2000	11.2069	10.1750	10.9000	+6.549%	66,895	+19.541%
2025-04-29	10.2300	10.2300	10.2300	10.2300	+0.393%	875	+27.370%
2025-04-28	10.2500	10.3000	10.1300	10.1900	-1.546%	1,740	+27.870%
2025-04-25	10.2600	10.3500	10.2500	10.3500	+0.485%	3,273	+25.894%
2025-04-23	10.3400	10.3400	10.3000	10.3000	+1.278%	156	+26.505%
2025-04-22	10.0620	10.2328	10.0400	10.1700	-1.166%	10,869	+28.122%
2025-04-21	10.0000	10.2900	10.0000	10.2900	+0.488%	1,938	+26.628%
2025-04-17	10.2000	10.2800	10.1700	10.2400	-0.389%	7,438	+27.246%
2025-04-16	9.9900	10.2800	9.9900	10.2800	+0.587%	1,337	+26.751%
2025-04-15	10.2400	10.2400	10.1200	10.2200	+0.294%	4,325	+27.495%
2025-04-14	10.1050	10.2470	9.8700	10.1900	+2.002%	5,308	+27.870%
2025-04-11	9.9965	10.2400	9.7700	9.9900	-0.200%	13,133	+30.430%
2025-04-10	9.7602	10.0400	9.7602	10.0100	+0.502%	3,344	+30.170%
2025-04-09	9.3500	9.9800	9.3500	9.9600	-0.300%	7,339	+30.823%
2025-04-08	9.5400	9.9900	9.5100	9.9900	+3.416%	2,465	+30.430%
2025-04-07	9.4000	9.7100	9.3100	9.6600	+0.207%	3,988	+34.886%
2025-04-04	9.7300	10.4500	9.4300	9.6400	-0.721%	5,058	+35.166%
2025-04-03	9.7801	10.0500	9.7100	9.7100	-3.287%	6,642	+34.192%
2025-04-02	9.7500	10.0400	9.7500	10.0400	-3.462%	1,459	+29.781%
2025-04-01	9.7789	10.4000	9.7789	10.4000	+5.691%	1,511	+25.288%
2025-03-31	9.8786	9.8976	9.8400	9.8400	-0.806%	2,719	+32.419%

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

RBKB
Rhinebeck Bancorp, Inc. Common Stock
stock NASDAQ