RHINEBECK BANCORP INC

Ticker: RBKB CUSIP: 762093102 Class: Common Stock

VANGUARD GROUP INC's Holding History (CIK: 0000102909)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 238,278 Value ($000) $2,864 Avg Close $10.98 Range $9.41 - $12.66

Q3 2025

Shares 236,210 Value ($000) $2,683 Avg Close $12.57 Range $11.01 - $13.99

Q2 2025

Shares 241,618 Value ($000) $2,834 Avg Close $11.07 Range $9.31 - $12.73

Q1 2025

Shares 242,118 Value ($000) $2,382 Avg Close $10.04 Range $9.33 - $10.50

Q4 2024

Shares 242,118 Value ($000) $2,334 Avg Close $9.48 Range $8.81 - $10.24

Q3 2024

Shares 242,118 Value ($000) $2,240 Avg Close $8.29 Range $7.30 - $9.37

Q2 2024

Shares 242,118 Value ($000) $1,903 Avg Close $7.80 Range $7.36 - $8.80

Q1 2024

Shares 242,118 Value ($000) $2,046 Avg Close $8.49 Range $7.75 - $9.51

Q4 2023

Shares 102,918 Value ($000) $828 Avg Close $6.63 Range $6.10 - $8.38

Q3 2023

Shares 33,897 Value ($000) $230 Avg Close $6.90 Range $6.52 - $7.15

Q2 2023

Shares 23,755 Value ($000) $160 Avg Close $7.02 Range $6.07 - $7.93

Q1 2023

Shares 23,755 Value ($000) $182 Avg Close $9.09 Range $7.58 - $9.73

Q4 2022

Shares 23,655 Value ($000) $215 Avg Close $9.62 Range $8.46 - $10.15

Q3 2022

Shares 181,649 Value ($000) $1,771 Avg Close $9.40 Range $9.08 - $9.98

Q2 2022

Shares 181,649 Value ($000) $1,681 Avg Close $9.73 Range $9.06 - $10.34

Q1 2022

Shares 179,535 Value ($000) $1,824 Avg Close $10.76 Range $9.74 - $11.52

Q4 2021

Shares 121,135 Value ($000) $1,291 Avg Close $10.78 Range $10.39 - $11.30

Q3 2021

Shares 121,135 Value ($000) $1,320 Avg Close $10.73 Range $10.50 - $11.31

Q2 2021

Shares 121,120 Value ($000) $1,326 Avg Close $10.54 Range $10.16 - $10.95

Q1 2021

Shares 121,020 Value ($000) $1,253 Avg Close $9.67 Range $8.50 - $13.10

Q4 2020

Shares 121,020 Value ($000) $1,035 Avg Close $7.68 Range $6.32 - $9.28

Q3 2020

Shares 121,020 Value ($000) $765 Avg Close $6.56 Range $6.26 - $6.98

Q2 2020

Shares 121,020 Value ($000) $794 Avg Close $6.87 Range $6.06 - $7.85

Q1 2020

Shares 121,020 Value ($000) $775 Avg Close $10.07 Range $5.90 - $11.44

Q4 2019

Shares 120,320 Value ($000) $1,361 Avg Close $10.75 Range $10.27 - $11.44

Q3 2019

Shares 120,320 Value ($000) $1,287 Avg Close $10.75 Range $10.25 - $11.02

Q2 2019

Shares 117,420 Value ($000) $1,294 Avg Close $11.38 Range $10.65 - $12.10

Q1 2019

Shares 89,333 Value ($000) $1,072 Avg Close $11.74 Range $11.30 - $12.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	238,278	$2,864	$10.98	$9.41 - $12.66
Q3 2025	236,210	$2,683	$12.57	$11.01 - $13.99
Q2 2025	241,618	$2,834	$11.07	$9.31 - $12.73
Q1 2025	242,118	$2,382	$10.04	$9.33 - $10.50
Q4 2024	242,118	$2,334	$9.48	$8.81 - $10.24
Q3 2024	242,118	$2,240	$8.29	$7.30 - $9.37
Q2 2024	242,118	$1,903	$7.80	$7.36 - $8.80
Q1 2024	242,118	$2,046	$8.49	$7.75 - $9.51
Q4 2023	102,918	$828	$6.63	$6.10 - $8.38
Q3 2023	33,897	$230	$6.90	$6.52 - $7.15
Q2 2023	23,755	$160	$7.02	$6.07 - $7.93
Q1 2023	23,755	$182	$9.09	$7.58 - $9.73
Q4 2022	23,655	$215	$9.62	$8.46 - $10.15
Q3 2022	181,649	$1,771	$9.40	$9.08 - $9.98
Q2 2022	181,649	$1,681	$9.73	$9.06 - $10.34
Q1 2022	179,535	$1,824	$10.76	$9.74 - $11.52
Q4 2021	121,135	$1,291	$10.78	$10.39 - $11.30
Q3 2021	121,135	$1,320	$10.73	$10.50 - $11.31
Q2 2021	121,120	$1,326	$10.54	$10.16 - $10.95
Q1 2021	121,020	$1,253	$9.67	$8.50 - $13.10
Q4 2020	121,020	$1,035	$7.68	$6.32 - $9.28
Q3 2020	121,020	$765	$6.56	$6.26 - $6.98
Q2 2020	121,020	$794	$6.87	$6.06 - $7.85
Q1 2020	121,020	$775	$10.07	$5.90 - $11.44
Q4 2019	120,320	$1,361	$10.75	$10.27 - $11.44
Q3 2019	120,320	$1,287	$10.75	$10.25 - $11.02
Q2 2019	117,420	$1,294	$11.38	$10.65 - $12.10
Q1 2019	89,333	$1,072	$11.74	$11.30 - $12.30