Rhinebeck Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	12.90	12.90	12.65	12.83	12.83	-0.23%	92,062
Sep 14, 2026	12.99	13.00	12.78	12.86	12.86	0.31%	64,568
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
Aug 19, 2026	12.81	12.90	12.65	12.65	12.65	-1.02%	68,183
Aug 18, 2026	12.65	12.78	12.65	12.78	12.78	0.79%	75,035
Aug 17, 2026	12.73	12.75	12.48	12.68	12.68	-0.16%	149,311
Aug 14, 2026	12.74	12.88	12.66	12.70	12.70	-0.24%	33,427
Aug 13, 2026	12.80	12.87	12.51	12.73	12.73	-0.24%	60,294
Aug 12, 2026	12.48	12.79	12.48	12.76	12.76	2.24%	135,554
Aug 11, 2026	12.48	12.55	12.19	12.48	12.48	-	119,836
Aug 10, 2026	12.30	12.50	12.30	12.48	12.48	0.48%	102,474
Aug 7, 2026	12.54	12.54	12.31	12.42	12.42	-0.80%	150,198
Aug 6, 2026	12.20	12.68	12.14	12.52	12.52	2.96%	397,870
Aug 5, 2026	12.03	12.17	11.85	12.16	12.16	1.50%	159,358
Aug 4, 2026	11.89	12.07	11.89	11.98	11.98	0.76%	125,325
Aug 3, 2026	12.10	12.10	11.73	11.89	11.89	-0.92%	189,363
Jul 31, 2026	12.45	12.45	11.95	12.00	12.00	-3.85%	322,275
Jul 30, 2026	12.35	12.50	12.30	12.48	12.48	1.30%	161,237
Jul 29, 2026	12.42	12.52	12.30	12.32	12.32	-0.73%	191,955
Jul 28, 2026	12.32	12.52	12.25	12.41	12.41	0.89%	113,727
Jul 27, 2026	12.50	12.62	12.15	12.30	12.30	-1.05%	247,240
Jul 24, 2026	12.54	12.70	12.34	12.43	12.43	0.65%	371,807
Jul 23, 2026	12.00	12.44	11.98	12.35	12.35	2.57%	352,446
Jul 22, 2026	11.00	12.20	11.00	12.04	12.04	-4.65%	1,362,229
Jul 21, 2026	12.44	12.64	12.44	12.63	12.63	0.63%	49,314
Jul 20, 2026	12.20	12.63	12.20	12.55	12.55	3.06%	16,094
Jul 17, 2026	12.17	12.21	12.11	12.18	12.18	0.12%	8,235
Jul 16, 2026	12.08	12.32	12.08	12.16	12.16	1.31%	22,429
Jul 15, 2026	11.99	12.04	11.96	12.01	12.00	0.96%	12,718
Jul 14, 2026	12.16	12.16	11.89	11.89	11.89	-1.95%	27,849
Jul 13, 2026	12.13	12.17	12.09	12.13	12.13	-0.12%	39,135
Jul 10, 2026	12.26	12.26	12.13	12.14	12.14	-0.64%	23,782
Jul 9, 2026	12.27	12.27	12.20	12.22	12.22	-0.18%	8,848
Jul 8, 2026	12.21	12.33	12.21	12.24	12.24	0.18%	22,740
Jul 7, 2026	12.34	12.34	12.21	12.22	12.22	-0.70%	31,760