Skip to main content
RBKB logo

Rhinebeck Bancorp, Inc.

RBKBNASDAQFinancialsBanks - Regional

$12.85Today:- (-)1Y +24.45%

As of Oct 26, 2026 close

Market cap
$196.83M
P/E (TTM)
19.96
Forward P/E
-
Dividend yield
-
52-week range
$9.41$17.99
Volume (live)
-
Avg. volume (3M)
117.72K

Rhinebeck Bancorp (RBKB) Historical Stock Prices

Analyze Rhinebeck Bancorp (RBKB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rhinebeck Bancorp (RBKB) Interactive Price Chart

Interactive historical price chart showing Rhinebeck Bancorp stock price movements and trends across multiple time periods.

Loading chart...

RBKB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RBKB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202612.9312.9912.8512.8512.8562.74K
Oct 23, 202612.9712.9712.8512.9312.9363.23K
Oct 22, 202612.8013.0512.7112.9312.93148.51K
Oct 21, 202612.7912.8412.7012.7812.7852.50K
Oct 20, 202612.7512.8812.7212.7412.7431.91K
Oct 19, 202612.8112.8612.6112.6912.6993.23K
Oct 16, 202612.8612.9712.8512.8512.8535.12K
Oct 15, 202612.9012.9912.8212.8512.8553.80K
Oct 14, 202612.8012.9412.7812.8612.8638.99K
Oct 13, 202612.9512.9512.7912.8812.8856.34K
Oct 12, 202612.8612.9712.8212.8712.8751.94K
Oct 9, 202612.8812.9512.8212.8612.8668.72K
Oct 8, 202612.9213.0712.8512.9512.9560.42K
Oct 7, 202613.1413.2412.9412.9712.9733.96K
Oct 6, 202613.2313.2913.1313.2213.2268.34K
Oct 5, 202613.1513.2513.0813.2313.2389.97K
Oct 2, 202612.9713.1612.9713.1513.15104.55K
Oct 1, 202612.7012.9712.6512.9212.92107.04K
Sep 30, 202612.7512.8212.6512.6912.6977.45K
Sep 29, 202612.6612.8012.6612.8012.8072.01K
Sep 28, 202612.8312.8412.6612.6912.6971.35K
Sep 25, 202612.9312.9512.8312.8312.8369.59K
Sep 24, 202612.9012.9412.8212.8512.85122.36K
Sep 23, 202613.0313.0712.7612.8112.81161.49K
Sep 22, 202613.1113.2013.0213.1013.10162.46K
Sep 21, 202612.9913.1812.9913.0313.03166.43K
Sep 18, 202612.8813.1012.8712.9912.99855.94K
Sep 17, 202612.8713.1212.8512.9012.90200.50K
Sep 16, 202612.9212.9512.8112.8712.87258.55K
Sep 15, 202612.9012.9012.6512.8312.8392.06K
Sep 14, 202612.9913.0012.7812.8612.8664.57K
Sep 11, 202612.9413.0712.7912.8212.8249.35K
Sep 10, 202612.8213.0812.8113.0713.07154.49K
Sep 9, 202613.0513.0512.7612.7912.7976.15K
Sep 8, 202612.8413.2312.7813.0713.07188.88K
Sep 4, 202612.7912.9712.7712.8212.8269.25K
Sep 3, 202612.6612.8212.6612.7912.79185.73K
Sep 2, 202612.5712.7912.5712.6712.6797.68K
Sep 1, 202612.6112.7312.5112.5812.58124.63K
Aug 31, 202612.7012.7812.5712.6012.60127.43K
Aug 28, 202612.6412.7912.5612.6012.6055.92K
Aug 27, 202612.6212.6612.5012.6312.6356.27K
Aug 26, 202612.7512.8412.6312.6312.6366.95K
Aug 25, 202612.9013.0012.6912.7812.7881.90K
Aug 24, 202612.7212.9212.7012.9012.90200.16K
Aug 21, 202612.7012.7112.6212.7012.7093.35K
Aug 20, 202612.6512.7412.5812.6912.69204.94K
Aug 19, 202612.8112.8912.6512.6512.6568.18K
Aug 18, 202612.6512.7812.6512.7812.7875.03K
Aug 17, 202612.7312.7512.4812.6812.68149.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.