Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
12.52
+0.36 (2.96%)
At close: Aug 6, 2026, 4:00 PM EDT
12.52
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
Rhinebeck Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 12.44 | 12.64 | 12.44 | 12.63 | 12.63 | 0.63% | 49,314 |
| Jul 20, 2026 | 12.20 | 12.63 | 12.20 | 12.55 | 12.55 | 3.06% | 16,094 |
| Jul 17, 2026 | 12.17 | 12.21 | 12.11 | 12.18 | 12.18 | 0.12% | 8,235 |
| Jul 16, 2026 | 12.08 | 12.32 | 12.08 | 12.16 | 12.16 | 1.31% | 22,429 |
| Jul 15, 2026 | 11.99 | 12.04 | 11.96 | 12.01 | 12.00 | 0.96% | 12,718 |
| Jul 14, 2026 | 12.16 | 12.16 | 11.89 | 11.89 | 11.89 | -1.95% | 27,849 |
| Jul 13, 2026 | 12.13 | 12.17 | 12.09 | 12.13 | 12.13 | -0.12% | 39,135 |
| Jul 10, 2026 | 12.26 | 12.26 | 12.13 | 12.14 | 12.14 | -0.64% | 23,782 |
| Jul 9, 2026 | 12.27 | 12.27 | 12.20 | 12.22 | 12.22 | -0.18% | 8,848 |
| Jul 8, 2026 | 12.21 | 12.33 | 12.21 | 12.24 | 12.24 | 0.18% | 22,740 |
| Jul 7, 2026 | 12.34 | 12.34 | 12.21 | 12.22 | 12.22 | -0.70% | 31,760 |
| Jul 6, 2026 | 12.38 | 12.38 | 12.27 | 12.31 | 12.31 | -0.12% | 25,933 |
| Jul 2, 2026 | 12.35 | 12.41 | 12.32 | 12.32 | 12.32 | -0.23% | 14,000 |
| Jul 1, 2026 | 12.48 | 12.60 | 12.35 | 12.35 | 12.35 | -0.29% | 20,202 |
| Jun 30, 2026 | 12.51 | 12.51 | 12.38 | 12.38 | 12.38 | - | 30,765 |
| Jun 29, 2026 | 12.34 | 12.48 | 12.31 | 12.38 | 12.38 | -0.46% | 37,427 |
| Jun 26, 2026 | 12.41 | 12.47 | 12.28 | 12.44 | 12.44 | 0.93% | 204,120 |
| Jun 25, 2026 | 12.23 | 12.34 | 12.22 | 12.33 | 12.33 | 0.29% | 180,365 |
| Jun 24, 2026 | 12.42 | 12.42 | 12.27 | 12.29 | 12.29 | -0.29% | 24,943 |
| Jun 23, 2026 | 12.02 | 12.35 | 12.02 | 12.33 | 12.33 | 3.17% | 112,884 |
| Jun 22, 2026 | 12.52 | 12.52 | 11.95 | 11.95 | 11.95 | -5.06% | 63,618 |
| Jun 18, 2026 | 12.26 | 12.77 | 12.26 | 12.58 | 12.58 | 3.53% | 209,389 |
| Jun 17, 2026 | 12.26 | 12.54 | 12.03 | 12.16 | 12.15 | -0.06% | 81,521 |
| Jun 16, 2026 | 11.87 | 12.37 | 11.87 | 12.16 | 12.16 | 1.64% | 120,704 |
| Jun 15, 2026 | 12.04 | 12.04 | 11.88 | 11.97 | 11.97 | 0.09% | 20,389 |
| Jun 12, 2026 | 11.79 | 12.06 | 11.69 | 11.95 | 11.95 | 0.97% | 22,647 |
| Jun 11, 2026 | 11.73 | 11.94 | 11.73 | 11.84 | 11.84 | 0.49% | 17,040 |
| Jun 10, 2026 | 11.88 | 12.00 | 11.72 | 11.78 | 11.78 | -0.06% | 25,737 |
| Jun 9, 2026 | 11.66 | 11.90 | 11.66 | 11.79 | 11.79 | 0.55% | 17,673 |
| Jun 8, 2026 | 11.79 | 11.80 | 11.72 | 11.73 | 11.73 | 0.06% | 42,862 |
| Jun 5, 2026 | 11.63 | 11.76 | 11.63 | 11.72 | 11.72 | 0.31% | 12,910 |
| Jun 4, 2026 | 11.65 | 11.80 | 11.62 | 11.68 | 11.68 | -0.24% | 12,992 |
| Jun 3, 2026 | 11.80 | 11.80 | 11.63 | 11.71 | 11.71 | -0.79% | 22,881 |
| Jun 2, 2026 | 11.80 | 11.91 | 11.80 | 11.80 | 11.80 | 0.79% | 14,370 |
| Jun 1, 2026 | 11.65 | 11.79 | 11.30 | 11.71 | 11.71 | 0.55% | 10,848 |
| May 29, 2026 | 11.16 | 11.67 | 11.11 | 11.65 | 11.65 | 3.23% | 31,625 |
| May 28, 2026 | 11.02 | 11.36 | 10.99 | 11.28 | 11.28 | 1.87% | 22,074 |
| May 27, 2026 | 10.98 | 11.08 | 10.98 | 11.08 | 11.07 | 0.52% | 7,903 |
| May 26, 2026 | 11.16 | 11.23 | 10.93 | 11.02 | 11.02 | -0.65% | 38,176 |
| May 22, 2026 | 11.28 | 11.28 | 11.02 | 11.09 | 11.09 | -1.65% | 14,105 |
| May 21, 2026 | 11.27 | 11.34 | 11.27 | 11.28 | 11.27 | 0.06% | 7,198 |
| May 20, 2026 | 11.35 | 11.35 | 11.23 | 11.27 | 11.27 | -0.44% | 7,631 |
| May 19, 2026 | 11.36 | 11.39 | 11.30 | 11.32 | 11.32 | -0.32% | 18,973 |
| May 18, 2026 | 11.40 | 11.44 | 11.35 | 11.35 | 11.35 | -1.00% | 16,273 |
| May 15, 2026 | 11.28 | 11.48 | 11.28 | 11.47 | 11.47 | -1.11% | 4,630 |
| May 14, 2026 | 11.36 | 11.65 | 11.36 | 11.60 | 11.60 | 2.59% | 7,153 |
| May 13, 2026 | 11.45 | 11.58 | 11.30 | 11.30 | 11.30 | -2.17% | 8,012 |
| May 12, 2026 | 11.53 | 11.59 | 11.53 | 11.55 | 11.55 | 0.56% | 105,985 |
| May 11, 2026 | 11.32 | 11.66 | 11.32 | 11.49 | 11.49 | 0.06% | 10,641 |
| May 8, 2026 | 11.43 | 11.66 | 11.20 | 11.48 | 11.48 | 0.12% | 11,453 |