Rhinebeck Bancorp, Inc. - Common Stock (RBKB)

17.48
+0.17 (0.98%)
NASDAQ· Last Trade: Jun 30th, 12:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/29/202617.2517.4517.2117.3126,77617.31
6/26/202617.3417.4317.1617.39146,03017.39
6/25/202617.0917.2517.0817.23129,03617.23
6/24/202617.3617.3617.1517.1817,84617.18
6/23/202616.8017.2716.8017.2380,75917.23
6/22/202617.5017.5016.7016.7045,51416.70
6/18/202617.1417.8517.1417.59149,79917.59
6/17/202617.1417.5316.8116.9958,32216.99
6/16/202616.5917.2916.5917.0086,35317.00
6/15/202616.8316.8316.6116.7314,58816.73
6/12/202616.4816.8516.3416.7116,20316.71
6/11/202616.4016.6816.4016.5512,19116.55
6/10/202616.6116.7716.3816.4718,41316.47
6/09/202616.3016.6316.3016.4812,64416.48
6/08/202616.4816.4916.3816.3930,66416.39
6/05/202616.2616.4416.2616.389,23616.38
6/04/202616.2916.4916.2416.339,29516.33
6/03/202616.4916.5016.2516.3716,37016.37
6/02/202616.4916.6416.4916.5010,28116.50
6/01/202616.2816.4815.8016.377,76216.37
5/29/202615.6016.3115.5316.2822,62516.28
5/28/202615.4015.8815.3615.7715,79215.77
5/27/202615.3515.4915.3515.485,65415.48
5/26/202615.6015.6915.2815.4027,31215.40
5/22/202615.7615.7615.4015.5010,09115.50
5/21/202615.7515.8515.7515.765,15015.76
5/20/202615.8715.8715.7015.755,46015.75
5/19/202615.8815.9115.7915.8213,57415.82
5/18/202615.9415.9915.8715.8711,64115.87
5/15/202615.7716.0515.7716.033,31416.03
5/14/202615.8816.2915.8816.215,11816.21
5/13/202616.0116.1815.8015.805,73215.80
5/12/202616.1216.2016.1216.1575,82316.15
5/11/202615.8216.3015.8216.067,61416.06
5/08/202615.6516.3015.6516.058,19416.05
5/07/202616.0116.1616.0116.035,26416.03
5/06/202616.1016.1116.0016.0610,21716.06
5/05/202616.2016.2215.8216.0817,30416.08
5/04/202616.3516.3516.0616.099,38916.09
5/01/202616.1816.3016.1816.3010,81416.30
4/30/202615.9516.3415.9516.3410,32916.34
4/29/202616.0916.2016.0916.096,90716.09
4/28/202616.0216.2715.8316.206,65016.20
4/27/202616.3417.9915.9016.0513,95916.05
4/24/202615.5016.4915.5016.492,75716.49
4/23/202615.6715.7515.4015.7511,14115.75
4/22/202615.5115.6515.4515.6529,90315.65
4/21/202615.5515.5615.4415.4417,67315.44
4/20/202615.7515.7515.4015.6419,29515.64
4/17/202615.6115.6115.3715.371,91915.37
4/16/202615.4815.5715.4015.532,89115.53
4/15/202615.3715.4115.3715.401,90115.40
4/14/202615.7515.7515.6115.642,62215.64
4/13/202615.3615.6615.3015.664,10515.66
4/10/202615.5715.5715.5715.571,59915.57
4/09/202615.3215.7515.3215.532,77215.53
4/08/202615.8315.8815.4115.5011,86215.50
4/07/202615.4315.6015.1615.585,35015.58
4/06/202615.4315.4415.4115.413,62115.41
4/02/202615.4015.4015.4015.402,24615.40
4/01/202615.4615.4615.3615.362,54415.36
3/31/202615.3615.4215.1815.425,71215.42
3/30/202615.2015.4015.2015.309,65515.30