Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
12.86
-0.09 (-0.69%)
At close: Oct 9, 2026, 4:00 PM EDT
12.89
+0.03 (0.23%)
After-hours: Oct 9, 2026, 4:09 PM EDT
Rhinebeck Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.88 | 12.95 | 12.83 | 12.86 | 12.86 | -0.69% | 68,718 |
| Oct 8, 2026 | 12.92 | 13.07 | 12.85 | 12.95 | 12.95 | -0.15% | 60,414 |
| Oct 7, 2026 | 13.14 | 13.24 | 12.94 | 12.97 | 12.97 | -1.89% | 33,959 |
| Oct 6, 2026 | 13.23 | 13.29 | 13.13 | 13.22 | 13.22 | -0.08% | 67,904 |
| Oct 5, 2026 | 13.15 | 13.25 | 13.08 | 13.23 | 13.23 | 0.61% | 89,965 |
| Oct 2, 2026 | 12.97 | 13.16 | 12.97 | 13.15 | 13.15 | 1.78% | 104,554 |
| Oct 1, 2026 | 12.70 | 12.97 | 12.65 | 12.92 | 12.92 | 1.81% | 107,043 |
| Sep 30, 2026 | 12.75 | 12.83 | 12.65 | 12.69 | 12.69 | -0.86% | 77,453 |
| Sep 29, 2026 | 12.66 | 12.80 | 12.66 | 12.80 | 12.80 | 0.87% | 72,013 |
| Sep 28, 2026 | 12.83 | 12.84 | 12.66 | 12.69 | 12.69 | -1.09% | 71,354 |
| Sep 25, 2026 | 12.93 | 12.95 | 12.83 | 12.83 | 12.83 | -0.16% | 69,594 |
| Sep 24, 2026 | 12.90 | 12.94 | 12.82 | 12.85 | 12.85 | 0.31% | 122,364 |
| Sep 23, 2026 | 13.03 | 13.07 | 12.76 | 12.81 | 12.81 | -2.21% | 161,493 |
| Sep 22, 2026 | 13.11 | 13.20 | 13.02 | 13.10 | 13.10 | 0.54% | 162,462 |
| Sep 21, 2026 | 13.00 | 13.18 | 13.00 | 13.03 | 13.03 | 0.31% | 166,433 |
| Sep 18, 2026 | 12.88 | 13.10 | 12.87 | 12.99 | 12.99 | 0.70% | 855,936 |
| Sep 17, 2026 | 12.87 | 13.12 | 12.85 | 12.90 | 12.90 | 0.23% | 200,503 |
| Sep 16, 2026 | 12.92 | 12.95 | 12.81 | 12.87 | 12.87 | 0.31% | 258,546 |
| Sep 15, 2026 | 12.90 | 12.90 | 12.65 | 12.83 | 12.83 | -0.23% | 92,063 |
| Sep 14, 2026 | 12.99 | 13.00 | 12.78 | 12.86 | 12.86 | 0.31% | 64,571 |
| Sep 11, 2026 | 12.94 | 13.07 | 12.79 | 12.82 | 12.82 | -1.91% | 49,351 |
| Sep 10, 2026 | 12.82 | 13.08 | 12.81 | 13.07 | 13.07 | 2.19% | 154,488 |
| Sep 9, 2026 | 13.05 | 13.05 | 12.76 | 12.79 | 12.79 | -2.14% | 76,149 |
| Sep 8, 2026 | 12.84 | 13.23 | 12.78 | 13.07 | 13.07 | 1.95% | 188,875 |
| Sep 4, 2026 | 12.79 | 12.97 | 12.77 | 12.82 | 12.82 | 0.23% | 69,249 |
| Sep 3, 2026 | 12.66 | 12.82 | 12.66 | 12.79 | 12.79 | 0.95% | 185,727 |
| Sep 2, 2026 | 12.57 | 12.80 | 12.57 | 12.67 | 12.67 | 0.72% | 97,676 |
| Sep 1, 2026 | 12.61 | 12.73 | 12.51 | 12.58 | 12.58 | -0.12% | 124,627 |
| Aug 31, 2026 | 12.70 | 12.78 | 12.57 | 12.60 | 12.60 | -0.04% | 127,429 |
| Aug 28, 2026 | 12.65 | 12.80 | 12.57 | 12.60 | 12.60 | -0.24% | 55,923 |
| Aug 27, 2026 | 12.62 | 12.67 | 12.50 | 12.63 | 12.63 | - | 56,265 |
| Aug 26, 2026 | 12.75 | 12.84 | 12.63 | 12.63 | 12.63 | -1.17% | 66,948 |
| Aug 25, 2026 | 12.90 | 13.00 | 12.69 | 12.78 | 12.78 | -0.93% | 81,898 |
| Aug 24, 2026 | 12.72 | 12.92 | 12.70 | 12.90 | 12.90 | 1.57% | 200,156 |
| Aug 21, 2026 | 12.70 | 12.71 | 12.62 | 12.70 | 12.70 | 0.08% | 93,351 |
| Aug 20, 2026 | 12.65 | 12.74 | 12.58 | 12.69 | 12.69 | 0.32% | 204,937 |
| Aug 19, 2026 | 12.81 | 12.90 | 12.65 | 12.65 | 12.65 | -1.02% | 68,183 |
| Aug 18, 2026 | 12.65 | 12.78 | 12.65 | 12.78 | 12.78 | 0.79% | 75,035 |
| Aug 17, 2026 | 12.73 | 12.75 | 12.48 | 12.68 | 12.68 | -0.16% | 149,311 |
| Aug 14, 2026 | 12.74 | 12.88 | 12.66 | 12.70 | 12.70 | -0.24% | 33,427 |
| Aug 13, 2026 | 12.80 | 12.87 | 12.51 | 12.73 | 12.73 | -0.24% | 60,294 |
| Aug 12, 2026 | 12.48 | 12.79 | 12.48 | 12.76 | 12.76 | 2.24% | 135,554 |
| Aug 11, 2026 | 12.48 | 12.55 | 12.19 | 12.48 | 12.48 | - | 119,836 |
| Aug 10, 2026 | 12.30 | 12.50 | 12.30 | 12.48 | 12.48 | 0.48% | 102,474 |
| Aug 7, 2026 | 12.54 | 12.54 | 12.31 | 12.42 | 12.42 | -0.80% | 150,198 |
| Aug 6, 2026 | 12.20 | 12.68 | 12.14 | 12.52 | 12.52 | 2.96% | 397,870 |
| Aug 5, 2026 | 12.03 | 12.17 | 11.85 | 12.16 | 12.16 | 1.50% | 159,358 |
| Aug 4, 2026 | 11.89 | 12.07 | 11.89 | 11.98 | 11.98 | 0.76% | 125,325 |
| Aug 3, 2026 | 12.10 | 12.10 | 11.73 | 11.89 | 11.89 | -0.92% | 189,363 |
| Jul 31, 2026 | 12.45 | 12.45 | 11.95 | 12.00 | 12.00 | -3.85% | 322,275 |