Skip to main content
logo
Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
17.59
+0.60 (3.53%)
At close: Jun 18, 2026, 4:00 PM EDT
17.59
0.00 (0.00%)
After-hours: Jun 18, 2026, 4:08 PM EDT

Rhinebeck Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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