Rhinebeck Bancorp, Inc. (RBKB)

NASDAQ: RBKB · Real-Time Price · USD

16.20

+0.15 (0.93%)

At close: Apr 28, 2026, 4:00 PM EDT

15.88

-0.32 (-1.98%)

After-hours: Apr 28, 2026, 7:41 PM EDT

Rhinebeck Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.02	16.27	15.83	16.20	16.20	0.93%	6,650
Apr 27, 2026	16.34	17.99	15.90	16.05	16.05	-2.67%	13,959
Apr 24, 2026	15.50	16.49	15.50	16.49	16.49	4.70%	2,755
Apr 23, 2026	15.67	15.75	15.40	15.75	15.75	0.64%	11,141
Apr 22, 2026	15.51	15.65	15.45	15.65	15.65	1.36%	29,903
Apr 21, 2026	15.55	15.56	15.44	15.44	15.44	-1.28%	17,667
Apr 20, 2026	15.75	15.75	15.40	15.64	15.64	1.76%	19,293
Apr 17, 2026	15.61	15.61	15.37	15.37	15.37	-1.03%	1,919
Apr 16, 2026	15.48	15.58	15.40	15.53	15.53	0.84%	2,890
Apr 15, 2026	15.37	15.41	15.37	15.40	15.40	-1.53%	1,901
Apr 14, 2026	15.75	15.75	15.61	15.64	15.64	-0.13%	2,622
Apr 13, 2026	15.36	15.66	15.30	15.66	15.66	0.58%	4,105
Apr 10, 2026	15.57	15.57	15.57	15.57	15.57	0.26%	1,598
Apr 9, 2026	15.32	15.75	15.32	15.53	15.53	0.19%	2,772
Apr 8, 2026	15.83	15.88	15.41	15.50	15.50	-0.51%	11,861
Apr 7, 2026	15.43	15.60	15.16	15.58	15.58	1.10%	5,350
Apr 6, 2026	15.43	15.44	15.41	15.41	15.41	0.06%	3,621
Apr 2, 2026	15.40	15.40	15.40	15.40	15.40	0.26%	2,246
Apr 1, 2026	15.46	15.46	15.36	15.36	15.36	-0.39%	2,544
Mar 31, 2026	15.36	15.42	15.18	15.42	15.42	0.78%	5,712
Mar 30, 2026	15.20	15.41	15.20	15.30	15.30	0.33%	9,655
Mar 27, 2026	15.35	15.35	15.24	15.25	15.25	-0.59%	2,568
Mar 26, 2026	15.33	15.37	15.13	15.34	15.34	0.85%	10,672
Mar 25, 2026	15.60	15.60	15.21	15.21	15.21	-1.68%	3,542
Mar 24, 2026	15.59	15.68	15.45	15.47	15.47	-0.64%	4,136
Mar 23, 2026	15.40	15.70	15.33	15.57	15.57	0.52%	16,866
Mar 20, 2026	15.16	15.50	15.10	15.49	15.49	2.31%	67,816
Mar 19, 2026	15.31	15.34	15.13	15.14	15.14	0.07%	7,107
Mar 18, 2026	15.38	15.65	15.06	15.13	15.13	-1.50%	16,784
Mar 17, 2026	15.40	15.64	15.06	15.36	15.36	0.33%	14,160
Mar 16, 2026	15.71	15.77	15.26	15.31	15.31	-4.37%	60,044
Mar 13, 2026	16.13	16.23	16.01	16.01	16.01	-	2,792
Mar 12, 2026	15.74	16.48	15.50	16.01	16.01	1.59%	10,573
Mar 11, 2026	15.62	16.50	15.62	15.76	15.76	0.90%	9,612
Mar 10, 2026	15.94	16.10	15.62	15.62	15.62	-0.89%	2,613
Mar 9, 2026	16.49	16.49	15.76	15.76	15.76	-1.01%	6,811
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