Rhinebeck Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.85	12.95	12.85	12.85	12.85	0.16%	30,877
Oct 28, 2026	12.87	12.88	12.81	12.83	12.83	-0.31%	21,479
Oct 27, 2026	12.92	12.95	12.84	12.87	12.87	0.16%	121,540
Oct 26, 2026	12.93	12.99	12.85	12.85	12.85	-0.62%	62,740
Oct 23, 2026	12.97	12.97	12.85	12.93	12.93	-	63,225
Oct 22, 2026	12.80	13.05	12.71	12.93	12.93	1.17%	148,509
Oct 21, 2026	12.80	12.84	12.70	12.78	12.78	0.31%	52,496
Oct 20, 2026	12.75	12.88	12.72	12.74	12.74	0.39%	31,912
Oct 19, 2026	12.81	12.86	12.61	12.69	12.69	-1.25%	93,226
Oct 16, 2026	12.86	12.97	12.85	12.85	12.85	-	35,122
Oct 15, 2026	12.90	12.99	12.82	12.85	12.85	-0.08%	53,797
Oct 14, 2026	12.80	12.94	12.78	12.86	12.86	-0.12%	38,991
Oct 13, 2026	12.95	12.95	12.79	12.88	12.88	0.04%	56,341
Oct 12, 2026	12.86	12.97	12.83	12.87	12.87	0.08%	51,942
Oct 9, 2026	12.88	12.95	12.83	12.86	12.86	-0.69%	68,718
Oct 8, 2026	12.92	13.07	12.85	12.95	12.95	-0.15%	60,420
Oct 7, 2026	13.14	13.24	12.94	12.97	12.97	-1.89%	33,959
Oct 6, 2026	13.23	13.29	13.13	13.22	13.22	-0.08%	68,345
Oct 5, 2026	13.15	13.25	13.08	13.23	13.23	0.61%	89,965
Oct 2, 2026	12.97	13.16	12.97	13.15	13.15	1.78%	104,554
Oct 1, 2026	12.70	12.97	12.65	12.92	12.92	1.81%	107,043
Sep 30, 2026	12.75	12.83	12.65	12.69	12.69	-0.86%	77,453
Sep 29, 2026	12.66	12.80	12.66	12.80	12.80	0.87%	72,013
Sep 28, 2026	12.83	12.84	12.66	12.69	12.69	-1.09%	71,354
Sep 25, 2026	12.93	12.95	12.83	12.83	12.83	-0.16%	69,594
Sep 24, 2026	12.90	12.94	12.82	12.85	12.85	0.31%	122,364
Sep 23, 2026	13.03	13.07	12.76	12.81	12.81	-2.21%	161,493
Sep 22, 2026	13.11	13.20	13.02	13.10	13.10	0.54%	162,462
Sep 21, 2026	13.00	13.18	13.00	13.03	13.03	0.31%	166,433
Sep 18, 2026	12.88	13.10	12.87	12.99	12.99	0.70%	855,936
Sep 17, 2026	12.87	13.12	12.85	12.90	12.90	0.23%	200,503
Sep 16, 2026	12.92	12.95	12.81	12.87	12.87	0.31%	258,546
Sep 15, 2026	12.90	12.90	12.65	12.83	12.83	-0.23%	92,063
Sep 14, 2026	12.99	13.00	12.78	12.86	12.86	0.31%	64,571
Sep 11, 2026	12.94	13.07	12.79	12.82	12.82	-1.91%	49,351
Sep 10, 2026	12.82	13.08	12.81	13.07	13.07	2.19%	154,488
Sep 9, 2026	13.05	13.05	12.76	12.79	12.79	-2.14%	76,149
Sep 8, 2026	12.84	13.23	12.78	13.07	13.07	1.95%	188,875
Sep 4, 2026	12.79	12.97	12.77	12.82	12.82	0.23%	69,249
Sep 3, 2026	12.66	12.82	12.66	12.79	12.79	0.95%	185,727
Sep 2, 2026	12.57	12.80	12.57	12.67	12.67	0.72%	97,676
Sep 1, 2026	12.61	12.73	12.51	12.58	12.58	-0.12%	124,627
Aug 31, 2026	12.70	12.78	12.57	12.60	12.60	-0.04%	127,429
Aug 28, 2026	12.65	12.80	12.57	12.60	12.60	-0.24%	55,923
Aug 27, 2026	12.62	12.67	12.50	12.63	12.63	-	56,265
Aug 26, 2026	12.75	12.84	12.63	12.63	12.63	-1.17%	66,948
Aug 25, 2026	12.90	13.00	12.69	12.78	12.78	-0.93%	81,898
Aug 24, 2026	12.72	12.92	12.70	12.90	12.90	1.57%	200,156
Aug 21, 2026	12.70	12.71	12.62	12.70	12.70	0.08%	93,351
Aug 20, 2026	12.65	12.74	12.58	12.69	12.69	0.32%	204,937