Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
12.63
-0.15 (-1.17%)
At close: Aug 26, 2026, 4:00 PM EDT
12.88
+0.25 (1.98%)
After-hours: Aug 26, 2026, 7:10 PM EDT
Rhinebeck Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.75 | 12.84 | 12.63 | 12.63 | 12.63 | -1.17% | 66,933 |
| Aug 25, 2026 | 12.90 | 13.00 | 12.69 | 12.78 | 12.78 | -0.93% | 81,897 |
| Aug 24, 2026 | 12.72 | 12.92 | 12.70 | 12.90 | 12.90 | 1.57% | 200,155 |
| Aug 21, 2026 | 12.70 | 12.71 | 12.62 | 12.70 | 12.70 | 0.08% | 93,350 |
| Aug 20, 2026 | 12.65 | 12.74 | 12.58 | 12.69 | 12.69 | 0.32% | 204,936 |
| 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% | 75,034 |
| 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 |
| Jul 30, 2026 | 12.35 | 12.50 | 12.30 | 12.48 | 12.48 | 1.30% | 161,237 |
| Jul 29, 2026 | 12.42 | 12.52 | 12.30 | 12.32 | 12.32 | -0.73% | 191,955 |
| Jul 28, 2026 | 12.32 | 12.52 | 12.25 | 12.41 | 12.41 | 0.89% | 113,727 |
| Jul 27, 2026 | 12.50 | 12.62 | 12.15 | 12.30 | 12.30 | -1.05% | 247,240 |
| Jul 24, 2026 | 12.54 | 12.70 | 12.34 | 12.43 | 12.43 | 0.65% | 371,807 |
| Jul 23, 2026 | 12.00 | 12.44 | 11.98 | 12.35 | 12.35 | 2.57% | 352,446 |
| Jul 22, 2026 | 11.00 | 12.20 | 11.00 | 12.04 | 12.04 | -4.65% | 1,362,229 |
| 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 |