Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
15.64
+0.27 (1.76%)
At close: Apr 20, 2026, 4:00 PM EDT
15.95
+0.31 (1.98%)
After-hours: Apr 20, 2026, 5:43 PM EDT
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |