Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
16.28
+0.51 (3.23%)
At close: May 29, 2026, 4:00 PM EDT
15.96
-0.32 (-1.97%)
After-hours: May 29, 2026, 7:01 PM EDT
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15.60 | 16.31 | 15.53 | 16.28 | 16.28 | 3.23% | 22,602 |
| May 28, 2026 | 15.40 | 15.88 | 15.36 | 15.77 | 15.77 | 1.87% | 15,790 |
| May 27, 2026 | 15.35 | 15.49 | 15.35 | 15.48 | 15.48 | 0.52% | 5,637 |
| May 26, 2026 | 15.60 | 15.69 | 15.28 | 15.40 | 15.40 | -0.65% | 27,312 |
| May 22, 2026 | 15.76 | 15.76 | 15.40 | 15.50 | 15.50 | -1.65% | 10,091 |
| May 21, 2026 | 15.75 | 15.85 | 15.75 | 15.76 | 15.76 | 0.06% | 5,150 |
| May 20, 2026 | 15.87 | 15.87 | 15.70 | 15.75 | 15.75 | -0.44% | 5,460 |
| May 19, 2026 | 15.88 | 15.92 | 15.79 | 15.82 | 15.82 | -0.32% | 13,574 |
| May 18, 2026 | 15.94 | 15.99 | 15.87 | 15.87 | 15.87 | -1.00% | 11,641 |
| May 15, 2026 | 15.77 | 16.05 | 15.77 | 16.03 | 16.03 | -1.11% | 3,313 |
| May 14, 2026 | 15.88 | 16.29 | 15.88 | 16.21 | 16.21 | 2.59% | 5,118 |
| May 13, 2026 | 16.01 | 16.18 | 15.80 | 15.80 | 15.80 | -2.17% | 5,732 |
| May 12, 2026 | 16.12 | 16.21 | 16.12 | 16.15 | 16.15 | 0.56% | 75,823 |
| May 11, 2026 | 15.82 | 16.30 | 15.82 | 16.06 | 16.06 | 0.06% | 7,613 |
| May 8, 2026 | 15.98 | 16.30 | 15.65 | 16.05 | 16.05 | 0.12% | 8,194 |
| May 7, 2026 | 16.01 | 16.16 | 16.01 | 16.03 | 16.03 | -0.19% | 5,264 |
| May 6, 2026 | 16.10 | 16.11 | 16.00 | 16.06 | 16.06 | -0.12% | 10,217 |
| May 5, 2026 | 16.20 | 16.22 | 15.82 | 16.08 | 16.08 | -0.06% | 17,304 |
| May 4, 2026 | 16.35 | 16.35 | 16.06 | 16.09 | 16.09 | -1.29% | 9,389 |
| May 1, 2026 | 16.18 | 16.30 | 16.18 | 16.30 | 16.30 | -0.24% | 10,813 |
| Apr 30, 2026 | 15.95 | 16.34 | 15.95 | 16.34 | 16.34 | 1.55% | 10,329 |
| Apr 29, 2026 | 16.09 | 16.20 | 16.09 | 16.09 | 16.09 | -0.68% | 6,906 |
| Apr 28, 2026 | 16.02 | 16.27 | 15.83 | 16.20 | 16.20 | 0.93% | 6,651 |
| 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% | 2,757 |
| 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% | 17,673 |
| Apr 20, 2026 | 15.75 | 15.75 | 15.40 | 15.64 | 15.64 | 1.76% | 19,295 |
| 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% | 2,891 |
| 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% | 4,514 |
| Mar 23, 2026 | 15.40 | 15.70 | 15.33 | 15.57 | 15.57 | 0.52% | 16,919 |
| 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 |