Skip to main content
logo
Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
17.02
+0.02 (0.12%)
At close: Jul 17, 2026, 4:00 PM EDT
17.02
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:04 PM EDT

Rhinebeck Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.0117.0716.9217.07-0.41%2,599
Jul 16, 202616.8917.2216.8917.0017.001.31%16,046
Jul 15, 202616.7616.8316.7216.7816.780.96%9,099
Jul 14, 202616.9916.9916.6216.6216.62-1.95%19,924
Jul 13, 202616.9517.0116.9016.9516.95-0.12%27,925
Jul 10, 202617.1417.1416.9616.9716.97-0.64%17,014
Jul 9, 202617.1517.1517.0517.0817.08-0.18%6,330
Jul 8, 202617.0717.2317.0617.1117.110.18%16,269
Jul 7, 202617.2517.2517.0717.0817.08-0.70%22,722
Jul 6, 202617.3117.3117.1517.2017.20-0.12%18,553
Jul 2, 202617.2617.3517.2217.2217.22-0.23%10,016
Jul 1, 202617.4417.6117.2617.2617.26-0.29%14,453
Jun 30, 202617.4817.4817.3017.3117.31-22,010
Jun 29, 202617.2617.4517.2117.3117.31-0.46%26,776
Jun 26, 202617.3417.4317.1617.3917.390.93%146,030
Jun 25, 202617.0917.2517.0817.2317.230.29%129,035
Jun 24, 202617.3617.3617.1517.1817.18-0.29%17,845
Jun 23, 202616.8017.2716.8017.2317.233.17%80,759
Jun 22, 202617.5017.5016.7016.7016.70-5.06%45,513
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