Rhinebeck Bancorp Inc (RBKB)
NASDAQ:RBKB
Want to see RBKB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
15.76
15.76
15.40
15.50
15.50
-1.65%
10,091
0.90
May 21, 2026
15.75
15.85
15.75
15.76
15.76
+0.06%
5,150
0.45
May 20, 2026
15.87
15.87
15.70
15.75
15.75
-0.44%
5,460
0.48
May 19, 2026
15.88
15.92
15.79
15.82
15.82
-0.32%
13,574
1.19
May 18, 2026
15.94
15.99
15.87
15.87
15.87
-1.00%
11,642
1.03
May 15, 2026
15.77
16.05
15.77
16.03
16.03
-1.11%
3,313
0.29
May 14, 2026
15.88
16.29
15.88
16.21
16.21
+2.59%
5,118
0.45
May 13, 2026
16.01
16.18
15.80
15.80
15.80
-2.17%
5,732
0.50
May 12, 2026
16.12
16.21
16.12
16.15
16.15
+0.56%
75,823
7.08
May 11, 2026
15.82
16.30
15.82
16.06
16.06
+0.06%
7,603
0.57
May 08, 2026
15.98
16.30
15.65
16.05
16.05
+0.12%
8,194
0.61
May 07, 2026
16.01
16.16
16.01
16.03
16.03
-0.19%
5,264
0.39
May 06, 2026
16.10
16.11
16.00
16.06
16.06
-0.12%
10,217
0.76
May 05, 2026
16.20
16.22
15.82
16.08
16.08
-0.06%
17,304
1.30
May 04, 2026
16.35
16.35
16.06
16.09
16.09
-1.29%
9,389
0.70
May 01, 2026
16.18
16.30
16.18
16.30
16.30
-0.24%
10,813
0.81
Apr 30, 2026
15.95
16.34
15.95
16.34
16.34
+1.55%
10,329
0.78
Apr 29, 2026
16.09
16.20
16.09
16.09
16.09
-0.68%
6,906
0.52
Apr 28, 2026
16.02
16.27
15.83
16.20
16.20
+0.93%
6,651
0.50
Apr 27, 2026
16.34
17.99
15.90
16.05
16.05
-2.67%
13,959
1.06
Apr 24, 2026
15.50
16.49
15.50
16.49
16.49
+4.70%
2,757
0.21
Apr 23, 2026
15.67
15.75
15.40
15.75
15.75
+0.64%
11,141
0.85
Apr 22, 2026
15.51
15.65
15.45
15.65
15.65
+1.36%
29,903
2.36
Apr 21, 2026
15.55
15.56
15.44
15.44
15.44
-1.28%
17,673
1.41
Apr 20, 2026
15.75
15.75
15.40
15.64
15.64
+1.76%
19,295
1.55
Apr 17, 2026
15.61
15.61
15.37
15.37
15.37
-1.03%
1,919
0.15
Apr 16, 2026
15.48
15.58
15.40
15.53
15.53
+0.84%
2,891
0.23
Apr 15, 2026
15.37
15.41
15.37
15.40
15.40
-1.53%
1,901
0.15
Apr 14, 2026
15.75
15.75
15.61
15.64
15.64
-0.13%
2,622
0.21
Apr 13, 2026
15.36
15.66
15.30
15.66
15.66
+0.58%
4,105
0.32
Apr 10, 2026
15.57
15.57
15.57
15.57
15.57
+0.26%
1,598
0.12
Apr 09, 2026
15.32
15.75
15.32
15.53
15.53
+0.19%
2,772
0.22
Apr 08, 2026
15.83
15.88
15.41
15.50
15.50
-0.51%
11,861
0.93
Apr 07, 2026
15.43
15.60
15.16
15.58
15.58
+1.10%
5,350
0.42
Apr 06, 2026
15.43
15.44
15.41
15.41
15.41
+0.06%
3,621
0.28
Apr 03, 2026
15.40
15.40
15.40
15.40
15.40
0.00%
0
0.00
Apr 02, 2026
15.40
15.40
15.40
15.40
15.40
+0.26%
2,246
0.17
Apr 01, 2026
15.46
15.46
15.36
15.36
15.36
-0.39%
2,544
0.20
Mar 31, 2026
15.36
15.42
15.18
15.42
15.42
+0.78%
5,712
0.44
Mar 30, 2026
15.20
15.41
15.20
15.30
15.30
+0.33%
9,655
0.75
Mar 27, 2026
15.35
15.35
15.24
15.25
15.25
-0.59%
2,568
0.20
Mar 26, 2026
15.33
15.37
15.13
15.34
15.34
+0.85%
10,672
0.82
Mar 25, 2026
15.60
15.60
15.21
15.21
15.21
-1.68%
3,542
0.27
Mar 24, 2026
15.59
15.68
15.45
15.47
15.47
-0.64%
4,514
0.35
Mar 23, 2026
15.40
15.70
15.33
15.57
15.57
+0.52%
16,919
1.32
Mar 20, 2026
15.16
15.50
15.10
15.49
15.49
+2.31%
67,816
5.65
Mar 19, 2026
15.31
15.34
15.13
15.14
15.14
+0.07%
7,107
0.59
Mar 18, 2026
15.38
15.65
15.06
15.13
15.13
-1.50%
16,784
1.41
Mar 17, 2026
15.40
15.64
15.06
15.36
15.36
+0.33%
14,160
1.19
Mar 16, 2026
15.71
15.77
15.26
15.31
15.31
-4.37%
60,044
5.43
Rows: