Skip to main content
Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
17.39
+0.16 (0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
17.39
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Rhinebeck Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.3417.4317.1617.3917.390.93%143,998
Jun 25, 202617.0917.2517.0817.2317.230.29%129,035
Jun 24, 202617.3617.3617.1517.1817.18-0.29%17,845
Jun 23, 202616.8017.2716.8017.2317.233.17%80,759
Jun 22, 202617.5017.5016.7016.7016.70-5.06%45,513
Jun 18, 202617.1417.8517.1417.5917.593.53%149,799
Jun 17, 202617.1417.5316.8116.9916.99-0.06%58,321
Jun 16, 202616.5917.2916.5917.0017.001.64%86,353
Jun 15, 202616.8316.8316.6116.7316.730.09%14,587
Jun 12, 202616.4816.8516.3416.7116.710.97%16,202
Jun 11, 202616.4016.6916.4016.5516.550.49%12,191
Jun 10, 202616.6116.7716.3816.4716.47-0.06%18,413
Jun 9, 202616.3016.6316.3016.4816.480.55%12,644
Jun 8, 202616.4816.4916.3816.3916.390.06%30,664
Jun 5, 202616.2616.4416.2616.3816.380.31%9,236
Jun 4, 202616.2916.5016.2416.3316.33-0.24%9,295
Jun 3, 202616.4916.5016.2516.3716.37-0.79%16,370
Jun 2, 202616.4916.6516.4916.5016.500.79%10,281
Jun 1, 202616.2816.4815.8016.3716.370.55%7,761
May 29, 202615.6016.3115.5316.2816.283.23%22,625
May 28, 202615.4015.8815.3615.7715.771.87%15,792
May 27, 202615.3515.4915.3515.4815.480.52%5,654
May 26, 202615.6015.6915.2815.4015.40-0.65%27,312
May 22, 202615.7615.7615.4015.5015.50-1.65%10,091
May 21, 202615.7515.8515.7515.7615.760.06%5,150
May 20, 202615.8715.8715.7015.7515.75-0.44%5,460
May 19, 202615.8815.9215.7915.8215.82-0.32%13,574
May 18, 202615.9415.9915.8715.8715.87-1.00%11,642
May 15, 202615.7716.0515.7716.0316.03-1.11%3,313
May 14, 202615.8816.2915.8816.2116.212.59%5,118
May 13, 202616.0116.1815.8015.8015.80-2.17%5,732
May 12, 202616.1216.2116.1216.1516.150.56%75,823
May 11, 202615.8216.3015.8216.0616.060.06%7,613
May 8, 202615.9816.3015.6516.0516.050.12%8,194
May 7, 202616.0116.1616.0116.0316.03-0.19%5,264
May 6, 202616.1016.1116.0016.0616.06-0.12%10,217
May 5, 202616.2016.2215.8216.0816.08-0.06%17,304
May 4, 202616.3516.3516.0616.0916.09-1.29%9,389
May 1, 202616.1816.3016.1816.3016.30-0.24%10,813
Apr 30, 202615.9516.3415.9516.3416.341.55%10,329
Apr 29, 202616.0916.2016.0916.0916.09-0.68%6,906
Apr 28, 202616.0216.2715.8316.2016.200.93%6,651
Apr 27, 202616.3417.9915.9016.0516.05-2.67%13,959
Apr 24, 202615.5016.4915.5016.4916.494.70%2,757
Apr 23, 202615.6715.7515.4015.7515.750.64%11,141
Apr 22, 202615.5115.6515.4515.6515.651.36%29,903
Apr 21, 202615.5515.5615.4415.4415.44-1.28%17,673
Apr 20, 202615.7515.7515.4015.6415.641.76%19,295
Apr 17, 202615.6115.6115.3715.3715.37-1.03%1,919
Apr 16, 202615.4815.5815.4015.5315.530.84%2,891
Apr 15, 202615.3715.4115.3715.4015.40-1.53%1,901
Apr 14, 202615.7515.7515.6115.6415.64-0.13%2,622
Apr 13, 202615.3615.6615.3015.6615.660.58%4,105
Apr 10, 202615.5715.5715.5715.5715.570.26%1,598
Apr 9, 202615.3215.7515.3215.5315.530.19%2,772
Apr 8, 202615.8315.8815.4115.5015.50-0.51%11,861
Apr 7, 202615.4315.6015.1615.5815.581.10%5,350
Apr 6, 202615.4315.4415.4115.4115.410.06%3,621
Apr 2, 202615.4015.4015.4015.4015.400.26%2,246
Apr 1, 202615.4615.4615.3615.3615.36-0.39%2,544
Mar 31, 202615.3615.4215.1815.4215.420.78%5,712
Mar 30, 202615.2015.4115.2015.3015.300.33%9,655
Mar 27, 202615.3515.3515.2415.2515.25-0.59%2,568
Mar 26, 202615.3315.3715.1315.3415.340.85%10,672
Mar 25, 202615.6015.6015.2115.2115.21-1.68%3,542
Mar 24, 202615.5915.6815.4515.4715.47-0.64%4,514
Mar 23, 202615.4015.7015.3315.5715.570.52%16,919
Mar 20, 202615.1615.5015.1015.4915.492.31%67,816
Mar 19, 202615.3115.3415.1315.1415.140.07%7,107
Mar 18, 202615.3815.6515.0615.1315.13-1.50%16,784
Mar 17, 202615.4015.6415.0615.3615.360.33%14,160
Mar 16, 202615.7115.7715.2615.3115.31-4.37%60,044
Mar 13, 202616.1316.2316.0116.0116.01-7,208
Mar 12, 202615.7416.4815.5016.0116.011.59%10,573
Mar 11, 202615.6216.5015.6215.7615.760.90%9,612
Mar 10, 202615.9416.1015.6215.6215.62-0.89%2,613
Mar 9, 202616.4916.4915.7615.7615.76-1.01%6,869
Mar 6, 202615.9016.3015.8915.9215.92-0.81%6,613
Mar 5, 202616.2316.2315.9216.0516.05-2.37%3,568
Mar 4, 202615.9516.4415.9516.4416.443.40%3,185
Mar 3, 202615.6915.9515.6515.9015.900.38%5,429
Mar 2, 202616.0216.5015.8115.8415.84-1.00%5,182
Feb 27, 202616.0716.4416.0016.0016.00-10,525
Feb 26, 202616.2316.2315.9616.0016.00-5,738
Feb 25, 202615.5816.1415.5416.0016.000.88%25,749
Feb 24, 202615.1915.8615.1115.8615.864.89%34,542
Feb 23, 202615.2515.3915.0415.1215.12-0.07%11,857
Feb 20, 202615.3515.3615.1015.1315.13-1.50%10,276
Feb 19, 202615.0715.4115.0715.3615.360.79%12,114
Feb 18, 202615.6215.7115.0915.2415.24-2.62%7,247
Feb 17, 202615.5715.7415.4815.6515.651.16%7,219
Feb 13, 202615.6215.8215.2815.4715.470.78%12,495
Feb 12, 202615.1315.4414.3515.3515.351.45%30,198
Feb 11, 202614.1116.1414.0815.1315.1323.81%167,633
Feb 10, 202612.4012.6012.0912.2212.220.58%19,747
Feb 9, 202612.6812.7912.1512.1512.15-4.71%8,737
Feb 6, 202612.7712.8512.7512.7512.75-0.31%4,785
Feb 5, 202612.7513.0312.6512.7912.79-0.08%10,189
Feb 4, 202612.0012.8412.0012.8012.807.56%11,878
Feb 3, 202611.2511.9711.2511.9011.90-0.25%15,861