Rhinebeck Bancorp, Inc. - Common Stock (NQ:RBKB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	11.07	11.42	11.06	11.42	13,734	+0.20(+1.78%)
May 01, 2025	10.90	11.53	10.80	11.22	31,317	+0.32(+2.94%)
Apr 30, 2025	10.20	11.21	10.18	10.90	66,895	+0.67(+6.55%)
Apr 29, 2025	10.23	10.23	10.23	10.23	875	+0.04(+0.39%)
Apr 28, 2025	10.25	10.30	10.13	10.19	1,740	-0.16(-1.55%)
Apr 25, 2025	10.26	10.35	10.25	10.35	3,273	+0.18(+1.77%)
Apr 22, 2025				10.17	1,169	-0.12(-1.17%)
Apr 21, 2025	10.00	10.29	10.00	10.29	1,938	+0.05(+0.49%)
Apr 17, 2025	10.20	10.28	10.17	10.24	7,438	-0.04(-0.39%)
Apr 16, 2025	9.990	10.28	9.990	10.28	1,337	+0.06(+0.59%)
Apr 15, 2025	10.24	10.24	10.12	10.22	4,325	+0.03(+0.29%)
Apr 14, 2025	10.11	10.25	9.870	10.19	5,308	+0.20(+2.00%)
Apr 11, 2025	10.00	10.24	9.770	9.990	13,133	-0.02(-0.20%)
Apr 10, 2025	9.760	10.04	9.760	10.01	3,344	+0.05(+0.50%)
Apr 09, 2025	9.350	9.980	9.350	9.960	7,339	-0.03(-0.30%)
Apr 08, 2025	9.540	9.990	9.510	9.990	2,465	+0.33(+3.42%)
Apr 07, 2025	9.400	9.710	9.310	9.660	3,988	+0.02(+0.21%)
Apr 04, 2025	9.730	10.45	9.430	9.640	5,058	-0.07(-0.72%)
Apr 03, 2025	9.780	10.05	9.710	9.710	6,642	-0.33(-3.29%)
Apr 02, 2025	9.750	10.04	9.750	10.04	1,459	-0.36(-3.46%)
Apr 01, 2025	9.779	10.40	9.779	10.40	1,511	+0.56(+5.69%)
Mar 31, 2025	9.879	9.898	9.840	9.840	2,719	-0.08(-0.81%)
Mar 28, 2025	9.850	10.07	9.850	9.920	2,517	+0.02(+0.21%)
Mar 27, 2025	10.14	10.28	9.715	9.899	47,886	-0.38(-3.71%)
Mar 26, 2025	10.45	10.45	10.28	10.28	871	+0.16(+1.58%)
Mar 25, 2025	10.11	10.12	10.10	10.12	1,100	-0.09(-0.88%)
Mar 24, 2025	10.50	10.50	10.21	10.21	4,864	-0.28(-2.67%)
Mar 21, 2025	10.49	10.49	10.45	10.49	1,999	+0.08(+0.77%)
Mar 20, 2025	10.45	10.45	10.41	10.41	4,878	-0.04(-0.38%)
Mar 19, 2025	10.43	10.45	10.43	10.45	1,212	+0.02(+0.19%)
Mar 18, 2025	10.45	10.45	10.43	10.43	581	+0.00(+0.00%)
Mar 17, 2025	10.45	10.45	10.35	10.43	10,015	-0.01(-0.10%)
Mar 14, 2025	10.43	10.44	10.43	10.44	3,658	+0.13(+1.26%)
Mar 13, 2025	10.31	10.31	10.31	10.31	239	-0.12(-1.15%)
Mar 12, 2025	10.26	10.43	10.25	10.43	1,595	+0.15(+1.46%)
Mar 11, 2025	10.30	10.30	10.10	10.28	3,787	+0.01(+0.10%)
Mar 10, 2025	10.49	10.49	10.27	10.27	1,724	-0.03(-0.29%)
Mar 07, 2025	10.30	10.30	10.30	10.30	579	+0.00(+0.00%)
Mar 06, 2025	10.30	10.30	10.26	10.30	4,989	+0.00(+0.00%)
Mar 05, 2025	10.29	10.30	10.26	10.30	2,038	+0.07(+0.68%)
Mar 04, 2025	10.30	10.30	10.23	10.23	7,274	-0.04(-0.39%)