Rhinebeck Bancorp Inc (RBKB)
NASDAQ:RBKB
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
16.13
16.23
16.01
16.01
16.01
0.00%
3,302
0.29
Mar 12, 2026
15.74
16.48
15.50
16.01
16.01
+1.59%
10,573
0.92
Mar 11, 2026
15.62
16.50
15.62
15.76
15.76
+0.90%
9,612
0.82
Mar 10, 2026
15.94
16.10
15.62
15.62
15.62
-0.89%
2,613
0.22
Mar 09, 2026
16.49
16.49
15.76
15.76
15.76
-1.01%
6,805
0.57
Mar 06, 2026
15.90
16.30
15.89
15.92
15.92
-0.81%
6,613
0.56
Mar 05, 2026
16.23
16.23
15.92
16.05
16.05
-2.37%
3,568
0.30
Mar 04, 2026
15.95
16.44
15.95
16.44
16.44
+3.40%
3,185
0.26
Mar 03, 2026
15.69
15.95
15.65
15.90
15.90
+0.38%
5,429
0.45
Mar 02, 2026
16.02
16.50
15.81
15.84
15.84
-1.00%
5,182
0.43
Feb 27, 2026
16.07
16.44
16.00
16.00
16.00
0.00%
10,525
0.88
Feb 26, 2026
16.23
16.23
15.96
16.00
16.00
0.00%
5,738
0.47
Feb 25, 2026
15.58
16.14
15.54
16.00
16.00
+0.88%
25,749
2.19
Feb 24, 2026
15.19
15.86
15.11
15.86
15.86
+4.89%
34,542
3.06
Feb 23, 2026
15.25
15.39
15.04
15.12
15.12
-0.07%
11,857
1.05
Feb 20, 2026
15.35
15.36
15.10
15.13
15.13
-1.50%
10,276
0.91
Feb 19, 2026
15.07
15.41
15.07
15.36
15.36
+0.79%
12,114
1.08
Feb 18, 2026
15.62
15.71
15.09
15.24
15.24
-2.62%
7,247
0.65
Feb 17, 2026
15.57
15.74
15.48
15.65
15.65
+1.16%
7,219
0.65
Feb 16, 2026
15.62
15.82
15.28
15.47
15.47
0.00%
0
0.00
Feb 13, 2026
15.62
15.82
15.28
15.47
15.47
+0.78%
12,495
1.12
Feb 12, 2026
15.13
15.44
14.35
15.35
15.35
+1.45%
30,198
2.79
Feb 11, 2026
14.11
16.14
14.08
15.13
15.13
+24.53%
167,633
20.40
Feb 10, 2026
12.40
12.60
12.09
12.22
12.22
+0.58%
19,747
2.48
Feb 09, 2026
12.68
12.79
12.15
12.15
12.15
-4.71%
8,737
1.11
Feb 06, 2026
12.77
12.85
12.75
12.75
12.75
-0.31%
4,785
0.60
Feb 05, 2026
12.75
13.03
12.65
12.79
12.79
-0.08%
10,189
1.25
Feb 04, 2026
12.00
12.84
12.00
12.80
12.80
+7.56%
11,878
1.46
Feb 03, 2026
11.25
11.97
11.25
11.90
11.90
-0.25%
15,861
1.98
Feb 02, 2026
11.60
11.93
11.60
11.93
11.93
+2.49%
4,139
0.52
Jan 30, 2026
11.91
11.91
11.64
11.64
11.64
-2.18%
4,119
0.51
Jan 29, 2026
11.86
11.96
11.85
11.90
11.90
+0.17%
6,993
0.85
Rows: