Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
16.01
+0.09 (0.57%)
Mar 9, 2026, 2:18 PM EDT - Market open
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.49 | 16.49 | 16.11 | 16.17 | - | 1.57% | 1,155 |
| Mar 6, 2026 | 15.90 | 16.30 | 15.89 | 15.92 | 15.92 | -0.81% | 6,613 |
| Mar 5, 2026 | 16.23 | 16.23 | 15.92 | 16.05 | 16.05 | -2.37% | 3,568 |
| Mar 4, 2026 | 15.95 | 16.44 | 15.95 | 16.44 | 16.44 | 3.40% | 3,185 |
| Mar 3, 2026 | 15.69 | 15.95 | 15.65 | 15.90 | 15.90 | 0.38% | 5,381 |
| Mar 2, 2026 | 16.02 | 16.50 | 15.81 | 15.84 | 15.84 | -1.00% | 5,182 |
| Feb 27, 2026 | 16.07 | 16.44 | 16.00 | 16.00 | 16.00 | - | 10,525 |
| Feb 26, 2026 | 16.23 | 16.23 | 15.96 | 16.00 | 16.00 | - | 5,738 |
| Feb 25, 2026 | 15.58 | 16.14 | 15.54 | 16.00 | 16.00 | 0.88% | 25,749 |
| Feb 24, 2026 | 15.19 | 15.86 | 15.11 | 15.86 | 15.86 | 4.89% | 34,542 |
| Feb 23, 2026 | 15.25 | 15.39 | 15.04 | 15.12 | 15.12 | -0.07% | 11,857 |
| Feb 20, 2026 | 15.35 | 15.36 | 15.10 | 15.13 | 15.13 | -1.50% | 10,176 |
| Feb 19, 2026 | 15.07 | 15.41 | 15.07 | 15.36 | 15.36 | 0.79% | 12,114 |
| Feb 18, 2026 | 15.62 | 15.71 | 15.09 | 15.24 | 15.24 | -2.62% | 7,247 |
| Feb 17, 2026 | 15.57 | 15.74 | 15.48 | 15.65 | 15.65 | 1.16% | 7,219 |
| Feb 13, 2026 | 15.62 | 15.82 | 15.28 | 15.47 | 15.47 | 0.78% | 12,495 |
| Feb 12, 2026 | 15.13 | 15.44 | 14.35 | 15.35 | 15.35 | 1.45% | 30,197 |
| Feb 11, 2026 | 14.11 | 16.14 | 14.08 | 15.13 | 15.13 | 23.81% | 167,398 |
| Feb 10, 2026 | 12.40 | 12.60 | 12.09 | 12.22 | 12.22 | 0.58% | 14,535 |
| Feb 9, 2026 | 12.68 | 12.79 | 12.15 | 12.15 | 12.15 | -4.71% | 8,737 |
| Feb 6, 2026 | 12.77 | 12.85 | 12.75 | 12.75 | 12.75 | -0.31% | 4,785 |
| Feb 5, 2026 | 12.75 | 13.03 | 12.65 | 12.79 | 12.79 | -0.08% | 10,189 |
| Feb 4, 2026 | 12.00 | 12.84 | 12.00 | 12.80 | 12.80 | 7.56% | 11,878 |
| Feb 3, 2026 | 11.25 | 11.97 | 11.25 | 11.90 | 11.90 | -0.25% | 15,861 |
| Feb 2, 2026 | 11.60 | 11.93 | 11.60 | 11.93 | 11.93 | 2.49% | 4,139 |
| Jan 30, 2026 | 11.91 | 11.91 | 11.64 | 11.64 | 11.64 | -2.18% | 4,119 |
| Jan 29, 2026 | 11.86 | 11.96 | 11.85 | 11.90 | 11.90 | 0.17% | 6,993 |
| Jan 28, 2026 | 12.01 | 12.17 | 11.70 | 11.88 | 11.88 | -2.54% | 8,220 |
| Jan 27, 2026 | 12.38 | 12.43 | 12.01 | 12.19 | 12.19 | -1.22% | 6,859 |
| Jan 26, 2026 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | 0.49% | 1,560 |
| Jan 23, 2026 | 12.44 | 12.49 | 12.28 | 12.28 | 12.28 | -1.84% | 1,708 |
| Jan 22, 2026 | 11.95 | 12.60 | 11.94 | 12.51 | 12.51 | 3.65% | 10,558 |
| Jan 21, 2026 | 11.85 | 12.20 | 11.78 | 12.07 | 12.07 | 3.43% | 13,715 |
| Jan 20, 2026 | 11.58 | 11.87 | 11.50 | 11.67 | 11.67 | -0.51% | 5,205 |
| Jan 16, 2026 | 12.06 | 12.06 | 11.73 | 11.73 | 11.73 | -2.17% | 6,156 |
| Jan 15, 2026 | 11.61 | 12.00 | 11.61 | 11.99 | 11.99 | 2.04% | 13,070 |
| Jan 14, 2026 | 11.94 | 12.00 | 11.72 | 11.75 | 11.75 | -1.59% | 9,936 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.93 | 11.94 | 11.94 | -0.42% | 6,345 |
| Jan 12, 2026 | 12.10 | 12.10 | 11.97 | 11.99 | 11.99 | 0.76% | 2,378 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.92% | 2,318 |
| Jan 8, 2026 | 11.56 | 12.10 | 11.56 | 12.01 | 12.01 | 2.04% | 5,019 |
| Jan 7, 2026 | 12.00 | 12.00 | 11.72 | 11.77 | 11.77 | -1.83% | 6,983 |
| Jan 6, 2026 | 12.01 | 12.10 | 11.90 | 11.99 | 11.99 | -0.17% | 7,641 |
| Jan 5, 2026 | 12.00 | 12.24 | 11.99 | 12.01 | 12.01 | 0.25% | 6,260 |
| Jan 2, 2026 | 12.29 | 12.44 | 11.98 | 11.98 | 11.98 | -0.33% | 4,369 |
| Dec 31, 2025 | 12.17 | 12.17 | 11.90 | 12.02 | 12.02 | -1.56% | 5,746 |
| Dec 30, 2025 | 12.47 | 12.47 | 12.01 | 12.21 | 12.21 | -1.93% | 5,932 |
| Dec 29, 2025 | 12.45 | 12.47 | 12.18 | 12.45 | 12.45 | 0.97% | 8,849 |
| Dec 26, 2025 | 12.12 | 12.33 | 11.83 | 12.33 | 12.33 | 1.07% | 11,651 |
| Dec 24, 2025 | 11.74 | 12.46 | 11.74 | 12.20 | 12.20 | 0.74% | 3,965 |
| Dec 23, 2025 | 12.20 | 12.30 | 12.02 | 12.11 | 12.11 | 0.08% | 5,057 |
| Dec 22, 2025 | 12.35 | 12.35 | 12.00 | 12.10 | 12.10 | -2.18% | 3,311 |
| Dec 19, 2025 | 12.34 | 12.37 | 12.04 | 12.37 | 12.37 | 0.08% | 15,953 |
| Dec 18, 2025 | 12.25 | 12.47 | 12.00 | 12.36 | 12.36 | -0.80% | 6,454 |
| Dec 17, 2025 | 12.39 | 12.66 | 12.36 | 12.46 | 12.46 | -0.32% | 10,764 |
| Dec 16, 2025 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | 1.63% | 13,151 |
| Dec 15, 2025 | 11.81 | 12.30 | 11.81 | 12.30 | 12.30 | -0.08% | 8,034 |
| Dec 12, 2025 | 12.00 | 12.38 | 12.00 | 12.31 | 12.31 | 2.84% | 17,749 |
| Dec 11, 2025 | 11.88 | 12.45 | 11.75 | 11.97 | 11.97 | 1.35% | 21,144 |
| Dec 10, 2025 | 11.90 | 12.25 | 11.44 | 11.81 | 11.81 | -1.17% | 29,082 |
| Dec 9, 2025 | 11.69 | 12.00 | 11.69 | 11.95 | 11.95 | 0.42% | 17,627 |
| Dec 8, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 2.06% | 2,098 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.56 | 11.66 | 11.66 | 0.17% | 5,512 |
| Dec 4, 2025 | 11.30 | 11.64 | 11.17 | 11.64 | 11.64 | 3.47% | 11,018 |
| Dec 3, 2025 | 11.06 | 11.28 | 11.05 | 11.25 | 11.25 | 3.59% | 12,457 |
| Dec 2, 2025 | 11.05 | 11.05 | 10.86 | 10.86 | 10.86 | -1.54% | 3,730 |
| Dec 1, 2025 | 10.98 | 11.12 | 10.98 | 11.03 | 11.03 | 1.29% | 2,669 |
| Nov 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.36% | 1,882 |
| Nov 26, 2025 | 10.50 | 11.04 | 10.32 | 11.04 | 11.04 | 2.03% | 14,771 |
| Nov 25, 2025 | 10.61 | 10.82 | 10.41 | 10.82 | 10.82 | 4.14% | 4,276 |
| Nov 24, 2025 | 10.23 | 10.40 | 10.21 | 10.39 | 10.39 | -2.17% | 4,640 |
| Nov 21, 2025 | 9.96 | 10.62 | 9.96 | 10.62 | 10.62 | 6.63% | 12,676 |
| Nov 20, 2025 | 9.88 | 9.99 | 9.88 | 9.96 | 9.96 | 2.05% | 8,531 |
| Nov 19, 2025 | 9.65 | 9.87 | 9.51 | 9.76 | 9.76 | -0.31% | 10,373 |
| Nov 18, 2025 | 9.82 | 9.90 | 9.73 | 9.79 | 9.79 | -0.51% | 3,502 |
| Nov 17, 2025 | 9.91 | 9.98 | 9.79 | 9.84 | 9.84 | 0.10% | 6,257 |
| Nov 14, 2025 | 9.66 | 9.89 | 9.65 | 9.83 | 9.83 | 0.41% | 6,921 |
| Nov 13, 2025 | 9.51 | 9.86 | 9.51 | 9.79 | 9.79 | 0.93% | 6,890 |
| Nov 12, 2025 | 9.83 | 9.88 | 9.66 | 9.70 | 9.70 | -0.92% | 6,176 |
| Nov 11, 2025 | 9.64 | 9.93 | 9.64 | 9.79 | 9.79 | 1.45% | 4,211 |
| Nov 10, 2025 | 9.81 | 9.91 | 9.65 | 9.65 | 9.65 | -0.52% | 2,770 |
| Nov 7, 2025 | 9.71 | 9.71 | 9.51 | 9.70 | 9.70 | -0.10% | 5,103 |
| Nov 6, 2025 | 9.82 | 9.88 | 9.66 | 9.71 | 9.71 | -0.41% | 10,370 |
| Nov 5, 2025 | 9.76 | 9.76 | 9.41 | 9.75 | 9.75 | -0.20% | 21,751 |
| Nov 4, 2025 | 9.89 | 10.02 | 9.76 | 9.77 | 9.77 | -2.20% | 11,426 |
| Nov 3, 2025 | 9.89 | 10.05 | 9.79 | 9.99 | 9.99 | - | 6,194 |
| Oct 31, 2025 | 9.99 | 9.99 | 9.81 | 9.99 | 9.99 | -0.10% | 5,789 |
| Oct 30, 2025 | 9.85 | 10.01 | 9.74 | 10.00 | 10.00 | -0.40% | 8,334 |
| Oct 29, 2025 | 9.85 | 10.42 | 9.85 | 10.04 | 10.04 | 4.37% | 14,975 |
| Oct 28, 2025 | 9.70 | 9.98 | 9.60 | 9.62 | 9.62 | -2.04% | 20,563 |
| Oct 27, 2025 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | -2.53% | 11,793 |
| Oct 24, 2025 | 10.48 | 10.55 | 10.03 | 10.08 | 10.08 | -3.03% | 6,804 |
| Oct 23, 2025 | 10.50 | 10.50 | 10.26 | 10.39 | 10.39 | -1.52% | 7,420 |
| Oct 22, 2025 | 10.73 | 10.73 | 10.24 | 10.55 | 10.55 | 2.03% | 5,056 |
| Oct 21, 2025 | 10.50 | 10.69 | 10.34 | 10.34 | 10.34 | -1.52% | 2,659 |
| Oct 20, 2025 | 10.57 | 10.65 | 10.37 | 10.50 | 10.50 | 1.84% | 4,399 |
| Oct 17, 2025 | 10.36 | 10.59 | 10.30 | 10.31 | 10.31 | -0.19% | 7,782 |
| Oct 16, 2025 | 10.85 | 11.05 | 10.33 | 10.33 | 10.33 | -6.09% | 18,929 |
| Oct 15, 2025 | 11.26 | 11.26 | 10.96 | 11.00 | 11.00 | -1.17% | 15,243 |
| Oct 14, 2025 | 11.44 | 11.50 | 11.13 | 11.13 | 11.13 | -2.79% | 9,998 |