Rhinebeck Bancorp Stock Price History
NASDAQ: RBKBFinanceBanksUSD
12.86-0.09 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RBKB price history at a glance
The price history for Rhinebeck Bancorp (RBKB) on this page begins on January 14, 2019, when the stock closed at $8.31; it most recently closed at $12.86 on October 5, 2026. The highest price in this record is $13.29, reached on October 5, 2026; the latest close is 3.2% below that peak. Across the 6 complete calendar years in the table, RBKB finished higher in 3 and lower in 3. Its best year was 2021 (+24.7%) and its worst was 2020 (-23.7%).
Over roughly 8 years the share price changed +54.7%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, RBKB has gained 54.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $13.29
- Date of high
- Oct 5, 2026
- Low since 2019
- $4.22
- Date of low
- Mar 23, 2020
- 52-week high
- $13.29
- 52-week low
- $6.74
- IPO year
- 2019
- Last close
- $12.86
RBKB returns
1 week
-2.21%
1 month
+0.55%
3 months
+5.87%
6 months
+15.38%
Year to date
+49.46%
1 year
+54.47%
3 years
+175.12%
5 years
+64.97%
RBKB price return, excluding dividends.
RBKB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.86 | +49.96% |
| 2025 | 8.58 | +24.14% |
| 2024 | 6.91 | +19.88% |
| 2023 | 5.76 | -11.64% |
| 2022 | 6.52 | -14.54% |
| 2021 | 7.63 | +24.68% |
| 2020 | 6.12 | -23.66% |
| 2019* | 8.02 | -3.55% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
RBKB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.88 | 12.95 | 12.83 | 12.86 | -0.69% | |
| 13.07 | 13.07 | 12.90 | 12.95 | -0.15% | |
| 13.14 | 13.24 | 12.94 | 12.97 | -1.89% | |
| 13.23 | 13.29 | 13.13 | 13.22 | -0.08% | |
| 13.15 | 13.25 | 13.08 | 13.23 | +0.61% | |
| 12.97 | 13.16 | 12.97 | 13.15 | +1.78% | |
| 12.70 | 12.97 | 12.65 | 12.92 | +1.81% | |
| 12.75 | 12.83 | 12.65 | 12.69 | -0.86% | |
| 12.66 | 12.80 | 12.66 | 12.80 | +0.87% | |
| 12.83 | 12.84 | 12.66 | 12.69 | -1.09% | |
| 12.93 | 12.95 | 12.83 | 12.83 | -0.16% | |
| 12.90 | 12.94 | 12.82 | 12.85 | +0.31% | |
| 13.03 | 13.07 | 12.76 | 12.81 | -2.21% | |
| 13.11 | 13.20 | 13.02 | 13.10 | +0.54% | |
| 13.00 | 13.18 | 13.00 | 13.03 | +0.31% | |
| 12.88 | 13.10 | 12.87 | 12.99 | +0.70% | |
| 12.87 | 13.12 | 12.85 | 12.90 | +0.23% | |
| 12.92 | 12.95 | 12.81 | 12.87 | +0.31% | |
| 12.90 | 12.90 | 12.65 | 12.83 | -0.23% | |
| 12.99 | 13.00 | 12.78 | 12.86 | +0.31% | |
| 12.94 | 13.07 | 12.79 | 12.82 | -1.91% | |
| 12.82 | 13.08 | 12.81 | 13.07 | +2.19% | |
| 13.05 | 13.05 | 12.76 | 12.79 | -2.14% | |
| 12.84 | 13.23 | 12.78 | 13.07 | +1.95% | |
| 12.79 | 12.97 | 12.77 | 12.82 | +0.23% | |
| 12.66 | 12.82 | 12.66 | 12.79 | +0.95% | |
| 12.57 | 12.80 | 12.57 | 12.67 | +0.72% | |
| 12.61 | 12.73 | 12.51 | 12.58 | -0.12% | |
| 12.70 | 12.78 | 12.57 | 12.60 | -0.04% | |
| 12.65 | 12.80 | 12.57 | 12.60 | -0.24% | |
| 12.62 | 12.67 | 12.50 | 12.63 | 0.00% | |
| 12.75 | 12.84 | 12.63 | 12.63 | -1.17% | |
| 12.90 | 13.00 | 12.69 | 12.78 | -0.93% | |
| 12.72 | 12.92 | 12.70 | 12.90 | +1.57% | |
| 12.70 | 12.71 | 12.62 | 12.70 | +0.08% | |
| 12.65 | 12.74 | 12.58 | 12.69 | +0.32% | |
| 12.81 | 12.90 | 12.65 | 12.65 | -1.02% | |
| 12.65 | 12.78 | 12.65 | 12.78 | +0.79% | |
| 12.73 | 12.75 | 12.48 | 12.68 | -0.16% | |
| 12.74 | 12.88 | 12.66 | 12.70 | -0.24% | |
| 12.80 | 12.87 | 12.51 | 12.73 | -0.24% | |
| 12.48 | 12.79 | 12.48 | 12.76 | +2.24% | |
| 12.48 | 12.55 | 12.19 | 12.48 | 0.00% | |
| 12.30 | 12.50 | 12.30 | 12.48 | +0.48% | |
| 12.54 | 12.54 | 12.31 | 12.42 | -0.80% | |
| 12.20 | 12.68 | 12.14 | 12.52 | +2.96% | |
| 12.03 | 12.17 | 11.85 | 12.16 | +1.50% | |
| 11.89 | 12.07 | 11.89 | 11.98 | +0.76% | |
| 12.10 | 12.10 | 11.73 | 11.89 | -0.92% | |
| 12.45 | 12.45 | 11.95 | 12.00 | -3.85% | |
| 12.35 | 12.50 | 12.30 | 12.48 | +1.30% | |
| 12.42 | 12.52 | 12.30 | 12.32 | -0.73% | |
| 12.32 | 12.52 | 12.25 | 12.41 | +0.89% | |
| 12.50 | 12.62 | 12.15 | 12.30 | -1.05% | |
| 12.54 | 12.70 | 12.34 | 12.43 | +0.65% | |
| 12.00 | 12.44 | 11.98 | 12.35 | +2.57% | |
| 11.00 | 12.20 | 11.00 | 12.04 | -4.70% | |
| 12.45 | 12.65 | 12.45 | 12.63 | +0.63% | |
| 12.20 | 12.63 | 12.20 | 12.56 | +3.06% | |
| 12.18 | 12.22 | 12.11 | 12.18 | +0.12% | |
| 12.09 | 12.33 | 12.09 | 12.17 | +1.31% | |
| 12.00 | 12.04 | 11.96 | 12.01 | +0.96% | |
| 12.16 | 12.16 | 11.90 | 11.90 | -1.95% | |
| 12.13 | 12.18 | 12.10 | 12.13 | -0.12% | |
| 12.27 | 12.27 | 12.14 | 12.15 | -0.64% | |
| 12.28 | 12.28 | 12.20 | 12.23 | -0.18% | |
| 12.22 | 12.33 | 12.21 | 12.25 | +0.18% | |
| 12.35 | 12.35 | 12.22 | 12.23 | -0.70% | |
| 12.39 | 12.39 | 12.28 | 12.31 | -0.12% | |
| 12.36 | 12.42 | 12.33 | 12.33 | -0.23% | |
| 12.48 | 12.61 | 12.36 | 12.36 | -0.29% | |
| 12.51 | 12.51 | 12.38 | 12.39 | 0.00% | |
| 12.35 | 12.49 | 12.32 | 12.39 | -0.46% | |
| 12.41 | 12.48 | 12.29 | 12.45 | +0.93% | |
| 12.23 | 12.35 | 12.22 | 12.33 | +0.29% | |
| 12.43 | 12.43 | 12.28 | 12.30 | -0.29% | |
| 12.03 | 12.36 | 12.03 | 12.33 | +3.17% | |
| 12.53 | 12.53 | 11.95 | 11.95 | -5.06% | |
| 12.27 | 12.78 | 12.27 | 12.59 | +3.53% | |
| 12.27 | 12.55 | 12.03 | 12.16 | -0.06% | |
| 11.88 | 12.37 | 11.88 | 12.17 | +1.64% | |
| 12.05 | 12.05 | 11.89 | 11.97 | +0.09% | |
| 11.80 | 12.06 | 11.69 | 11.96 | +0.97% | |
| 11.74 | 11.94 | 11.74 | 11.85 | +0.49% | |
| 11.89 | 12.00 | 11.73 | 11.79 | -0.06% | |
| 11.67 | 11.90 | 11.67 | 11.80 | +0.55% | |
| 11.80 | 11.80 | 11.72 | 11.73 | +0.06% | |
| 11.64 | 11.77 | 11.64 | 11.73 | +0.31% | |
| 11.66 | 11.81 | 11.62 | 11.69 | -0.24% | |
| 11.80 | 11.81 | 11.63 | 11.72 | -0.79% | |
| 11.80 | 11.91 | 11.80 | 11.81 | +0.79% | |
| 11.65 | 11.80 | 11.31 | 11.72 | +0.55% | |
| 11.17 | 11.68 | 11.12 | 11.65 | +3.23% | |
| 11.02 | 11.37 | 11.00 | 11.29 | +1.87% | |
| 10.99 | 11.09 | 10.99 | 11.08 | +0.52% | |
| 11.17 | 11.23 | 10.93 | 11.02 | -0.65% | |
| 11.28 | 11.28 | 11.02 | 11.10 | -1.65% | |
| 11.27 | 11.35 | 11.27 | 11.28 | +0.06% | |
| 11.36 | 11.36 | 11.23 | 11.27 | -0.44% | |
| 11.36 | 11.39 | 11.30 | 11.32 | -0.32% | |
| 11.41 | 11.45 | 11.36 | 11.36 | -1.00% | |
| 11.29 | 11.49 | 11.29 | 11.47 | -1.11% | |
| 11.37 | 11.66 | 11.37 | 11.60 | +2.60% | |
| 11.46 | 11.58 | 11.31 | 11.31 | -2.17% | |
| 11.54 | 11.60 | 11.54 | 11.56 | +0.56% | |
| 11.32 | 11.67 | 11.32 | 11.50 | +0.06% | |
| 11.44 | 11.67 | 11.20 | 11.49 | +0.12% | |
| 11.46 | 11.56 | 11.46 | 11.47 | -0.19% | |
| 11.52 | 11.53 | 11.45 | 11.50 | -0.12% | |
| 11.60 | 11.61 | 11.32 | 11.51 | -0.06% | |
| 11.70 | 11.70 | 11.50 | 11.52 | -1.29% | |
| 11.58 | 11.67 | 11.58 | 11.67 | -0.24% | |
| 11.42 | 11.70 | 11.42 | 11.70 | +1.55% | |
| 11.52 | 11.60 | 11.52 | 11.52 | -0.68% | |
| 11.47 | 11.65 | 11.33 | 11.60 | +0.93% | |
| 11.70 | 12.88 | 11.38 | 11.49 | -2.67% | |
| 11.10 | 11.80 | 11.10 | 11.80 | +4.70% | |
| 11.22 | 11.27 | 11.02 | 11.27 | +0.64% | |
| 11.10 | 11.20 | 11.06 | 11.20 | +1.36% | |
| 11.13 | 11.14 | 11.05 | 11.05 | -1.28% | |
| 11.27 | 11.27 | 11.02 | 11.20 | +1.76% | |
| 11.17 | 11.17 | 11.00 | 11.00 | -1.03% | |
| 11.08 | 11.15 | 11.02 | 11.12 | +0.84% | |
| 11.00 | 11.03 | 11.00 | 11.02 | -1.53% | |
| 11.27 | 11.27 | 11.17 | 11.20 | -0.13% | |
| 11.00 | 11.21 | 10.95 | 11.21 | +0.58% | |
| 11.15 | 11.15 | 11.15 | 11.15 | +0.26% | |
| 10.97 | 11.28 | 10.97 | 11.12 | +0.19% | |
| 11.33 | 11.37 | 11.03 | 11.10 | -0.51% | |
| 11.05 | 11.17 | 10.85 | 11.15 | +1.10% | |
| 11.05 | 11.05 | 11.03 | 11.03 | +0.07% | |
| 11.02 | 11.02 | 11.02 | 11.02 | +0.26% | |
| 11.07 | 11.07 | 11.00 | 11.00 | -0.39% | |
| 11.00 | 11.04 | 10.87 | 11.04 | +0.78% | |
| 10.88 | 11.03 | 10.88 | 10.95 | +0.33% | |
| 10.99 | 10.99 | 10.91 | 10.92 | -0.59% | |
| 10.97 | 11.00 | 10.83 | 10.98 | +0.86% | |
| 11.17 | 11.17 | 10.89 | 10.89 | -1.68% | |
| 11.16 | 11.22 | 11.06 | 11.07 | -0.64% | |
| 11.02 | 11.23 | 10.97 | 11.15 | +0.52% | |
| 10.85 | 11.10 | 10.81 | 11.09 | +2.31% | |
| 10.96 | 10.98 | 10.83 | 10.84 | +0.07% | |
| 11.01 | 11.20 | 10.78 | 10.83 | -1.50% | |
| 11.03 | 11.20 | 10.78 | 11.00 | +0.33% | |
| 11.25 | 11.28 | 10.92 | 10.96 | -4.37% | |
| 11.55 | 11.61 | 11.46 | 11.46 | 0.00% | |
| 11.27 | 11.80 | 11.09 | 11.46 | +1.59% | |
| 11.18 | 11.81 | 11.18 | 11.28 | +0.90% | |
| 11.41 | 11.52 | 11.18 | 11.18 | -0.89% | |
| 11.80 | 11.80 | 11.28 | 11.28 | -1.00% | |
| 11.38 | 11.67 | 11.37 | 11.40 | -0.81% | |
| 11.61 | 11.61 | 11.40 | 11.49 | -2.37% | |
| 11.42 | 11.77 | 11.42 | 11.77 | +3.40% | |
| 11.23 | 11.42 | 11.20 | 11.38 | +0.38% | |
| 11.47 | 11.81 | 11.32 | 11.34 | -1.00% | |
| 11.50 | 11.77 | 11.45 | 11.45 | 0.00% | |
| 11.62 | 11.62 | 11.42 | 11.45 | 0.00% | |
| 11.15 | 11.55 | 11.12 | 11.45 | +0.88% | |
| 10.87 | 11.35 | 10.82 | 11.35 | +4.89% | |
| 10.92 | 11.02 | 10.77 | 10.82 | -0.07% | |
| 10.99 | 11.00 | 10.81 | 10.83 | -1.50% | |
| 10.79 | 11.03 | 10.79 | 11.00 | +0.79% | |
| 11.18 | 11.25 | 10.80 | 10.91 | -2.62% | |
| 11.15 | 11.26 | 11.08 | 11.20 | +1.16% | |
| 11.18 | 11.32 | 10.93 | 11.07 | +0.78% | |
| 10.83 | 11.05 | 10.27 | 10.99 | +1.45% | |
| 10.10 | 11.55 | 10.08 | 10.83 | +23.81% | |
| 8.88 | 9.02 | 8.65 | 8.75 | +0.58% | |
| 9.08 | 9.16 | 8.70 | 8.70 | -4.71% | |
| 9.14 | 9.20 | 9.13 | 9.13 | -0.31% | |
| 9.13 | 9.33 | 9.05 | 9.16 | -0.08% | |
| 8.59 | 9.19 | 8.59 | 9.16 | +7.56% | |
| 8.05 | 8.57 | 8.05 | 8.52 | -0.25% | |
| 8.30 | 8.54 | 8.30 | 8.54 | +2.49% | |
| 8.53 | 8.53 | 8.33 | 8.33 | -2.19% | |
| 8.49 | 8.56 | 8.48 | 8.52 | +0.17% | |
| 8.60 | 8.71 | 8.38 | 8.50 | -2.54% | |
| 8.86 | 8.90 | 8.60 | 8.73 | -1.22% | |
| 8.95 | 8.95 | 8.83 | 8.83 | +0.49% | |
| 8.90 | 8.94 | 8.79 | 8.79 | -1.84% | |
| 8.55 | 9.02 | 8.55 | 8.95 | +3.65% | |
| 8.48 | 8.73 | 8.43 | 8.64 | +3.43% | |
| 8.29 | 8.50 | 8.23 | 8.35 | -0.51% | |
| 8.63 | 8.63 | 8.40 | 8.40 | -2.17% | |
| 8.31 | 8.59 | 8.31 | 8.58 | +2.04% | |
| 8.55 | 8.59 | 8.39 | 8.41 | -1.59% | |
| 8.59 | 8.59 | 8.54 | 8.55 | -0.42% | |
| 8.66 | 8.66 | 8.57 | 8.58 | +0.76% | |
| 8.52 | 8.52 | 8.52 | 8.52 | -0.92% | |
| 8.27 | 8.66 | 8.27 | 8.60 | +2.04% | |
| 8.59 | 8.59 | 8.39 | 8.43 | -1.84% | |
| 8.60 | 8.66 | 8.52 | 8.58 | -0.17% | |
| 8.59 | 8.76 | 8.58 | 8.60 | +0.25% | |
| 8.80 | 8.90 | 8.58 | 8.58 | -0.33% | |
| 8.71 | 8.71 | 8.52 | 8.60 | -1.56% | |
| 8.93 | 8.93 | 8.60 | 8.74 | -1.93% | |
| 8.91 | 8.93 | 8.72 | 8.91 | +0.97% | |
| 8.68 | 8.83 | 8.46 | 8.83 | +1.07% | |
| 8.40 | 8.92 | 8.40 | 8.73 | +0.74% | |
| 8.73 | 8.80 | 8.60 | 8.67 | +0.08% | |
| 8.84 | 8.84 | 8.59 | 8.66 | -2.18% | |
| 8.83 | 8.85 | 8.62 | 8.85 | +0.08% | |
| 8.77 | 8.93 | 8.59 | 8.85 | -0.80% | |
| 8.87 | 9.06 | 8.85 | 8.92 | -0.32% | |
| 8.80 | 8.98 | 8.80 | 8.95 | +1.63% | |
| 8.45 | 8.80 | 8.45 | 8.80 | -0.08% | |
| 8.59 | 8.86 | 8.59 | 8.81 | +2.84% | |
| 8.51 | 8.91 | 8.41 | 8.57 | +1.36% | |
| 8.52 | 8.77 | 8.19 | 8.45 | -1.17% | |
| 8.37 | 8.59 | 8.37 | 8.55 | +0.42% | |
| 8.55 | 8.55 | 8.52 | 8.52 | +2.06% | |
| 8.48 | 8.48 | 8.27 | 8.35 | +0.17% | |
| 8.09 | 8.33 | 8.00 | 8.33 | +3.47% | |
| 7.92 | 8.07 | 7.91 | 8.05 | +3.59% | |
| 7.91 | 7.91 | 7.77 | 7.77 | -1.54% | |
| 7.86 | 7.96 | 7.86 | 7.90 | +1.29% | |
| 7.80 | 7.80 | 7.80 | 7.80 | -1.36% | |
| 7.52 | 7.90 | 7.39 | 7.90 | +2.03% | |
| 7.59 | 7.75 | 7.45 | 7.75 | +4.14% | |
| 7.32 | 7.44 | 7.31 | 7.44 | -2.17% | |
| 7.13 | 7.60 | 7.13 | 7.60 | +6.63% | |
| 7.07 | 7.15 | 7.07 | 7.13 | +2.05% | |
| 6.91 | 7.07 | 6.81 | 6.99 | -0.31% | |
| 7.03 | 7.09 | 6.96 | 7.01 | -0.51% | |
| 7.09 | 7.14 | 7.01 | 7.04 | +0.10% | |
| 6.91 | 7.08 | 6.91 | 7.04 | +0.41% | |
| 6.81 | 7.06 | 6.81 | 7.01 | +0.93% | |
| 7.04 | 7.07 | 6.91 | 6.94 | -0.92% | |
| 6.90 | 7.11 | 6.90 | 7.01 | +1.45% | |
| 7.02 | 7.09 | 6.91 | 6.91 | -0.51% | |
| 6.95 | 6.95 | 6.81 | 6.94 | -0.10% | |
| 7.03 | 7.07 | 6.91 | 6.95 | -0.41% | |
| 6.99 | 6.99 | 6.74 | 6.98 | -0.21% | |
| 7.08 | 7.17 | 6.99 | 6.99 | -2.20% | |
| 7.08 | 7.19 | 7.01 | 7.15 | 0.00% | |
| 7.15 | 7.15 | 7.02 | 7.15 | -0.10% | |
| 7.05 | 7.17 | 6.97 | 7.16 | -0.40% | |
| 7.05 | 7.46 | 7.05 | 7.19 | +4.37% | |
| 6.94 | 7.14 | 6.87 | 6.89 | -2.04% | |
| 7.23 | 7.23 | 6.98 | 7.03 | -2.53% | |
| 7.50 | 7.55 | 7.18 | 7.21 | -3.03% | |
| 7.52 | 7.52 | 7.34 | 7.44 | -1.52% | |
| 7.68 | 7.68 | 7.33 | 7.55 | +2.03% | |
| 7.52 | 7.65 | 7.40 | 7.40 | -1.52% | |
| 7.57 | 7.62 | 7.42 | 7.52 | +1.84% | |
| 7.42 | 7.58 | 7.37 | 7.38 | -0.19% | |
| 7.77 | 7.91 | 7.39 | 7.39 | -6.09% | |
| 8.06 | 8.06 | 7.85 | 7.87 | -1.17% | |
| 8.19 | 8.23 | 7.97 | 7.97 | -2.79% | |
| 8.22 | 8.22 | 8.12 | 8.20 | +0.62% | |
| 8.26 | 8.30 | 8.14 | 8.15 | -2.15% | |
| 8.32 | 8.37 | 8.29 | 8.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBKB chart for longer ranges.