12.40
price down icon2.29%   -0.29
after-market After Hours: 12.16 -0.24 -1.94%
loading

Rhinebeck Bancorp Inc Stock (RBKB) Price History

The historical daily chart and data for Rhinebeck Bancorp Inc stock (RBKB), show that the latest closing stock price as of August 01, 2025, is $12.40.
  • Rhinebeck Bancorp Inc all-time high stock price is $13.06, occurred on July 24, 2025.
  • The lowest Rhinebeck Bancorp Inc stock price recorded was $0.00 on November 09, 2023. Since then, Rhinebeck Bancorp Inc's stock price has risen over to $12.40 now.
  • The 52-week high stock price for RBKB is $13.06, representing a 5.32% increase from the current share price, occurred on July 24, 2025.
  • The 52-week low stock price for RBKB is $7.30, indicating a -41.13% decrease from the current share price, occurred on August 08, 2024.
The table below shows more information about RBKB historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $12.65 $12.16 $0.49 11,340.0 -2.29%
Jul 31, 2025 $12.90 $12.65 $0.2469 16,090.0 -0.47%
Jul 30, 2025 $13.03 $12.73 $0.30 6,740.0 -2.15%
Jul 29, 2025 $13.03 $12.82 $0.21 8,088.0 +2.60%
Jul 28, 2025 $12.98 $12.70 $0.28 7,340.0 -0.82%
Jul 25, 2025 $13.06 $12.69 $0.37 5,254.0 -0.04%
Jul 24, 2025 $13.06 $12.70 $0.36 3,531.0 -1.54%
Jul 23, 2025 $13.01 $12.90 $0.11 4,856.0 +1.80%
Jul 22, 2025 $12.90 $12.58 $0.32 15,453.0 +2.40%
Jul 21, 2025 $12.62 $12.29 $0.3299 9,216.0 +0.08%
Jul 18, 2025 $12.64 $12.28 $0.365 10,061.0 -1.03%
Jul 17, 2025 $12.62 $12.03 $0.595 25,685.0 +4.56%
Jul 16, 2025 $12.12 $11.75 $0.37 9,495.0 +2.38%
Jul 15, 2025 $12.07 $11.65 $0.42 19,451.0 -0.59%
Jul 14, 2025 $11.85 $11.77 $0.0807 3,241.0 -0.08%
Jul 11, 2025 $11.90 $11.67 $0.2299 23,947.0 +0.51%
Jul 10, 2025 $12.05 $11.79 $0.2577 8,629.0 -1.67%
Jul 09, 2025 $12.00 $11.81 $0.19 10,272.0 +1.35%
Jul 08, 2025 $12.15 $11.82 $0.33 33,052.0 -0.59%
Jul 07, 2025 $12.14 $11.90 $0.24 15,270.0 -0.67%
Jul 03, 2025 $11.98 $11.91 $0.07 2,300.0 +0.59%

Rhinebeck Bancorp Inc Stock (RBKB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rhinebeck Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBKB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rhinebeck Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rhinebeck Bancorp Inc Stock (RBKB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.65 $12.16 $0.49 11,340.0 +0.00%
Jul, 2025 $13.06 $11.65 $1.41 272,982.0 +5.71%
Jun, 2025 $12.73 $11.31 $1.42 943,530.0 +1.30%
May, 2025 $11.75 $10.75 $1.00 201,963.0 +6.24%
Apr, 2025 $11.21 $9.31 $1.90 148,839.0 +10.77%
Mar, 2025 $10.50 $9.71 $0.785 109,456.0 -4.00%
Feb, 2025 $10.25 $9.63 $0.6199 138,910.0 +2.30%
Jan, 2025 $10.08 $9.33 $0.7474 130,219.0 +3.62%

Rhinebeck Bancorp Inc Stock (RBKB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.90 $9.32 $0.5757 123,261.0 -3.41%
Nov, 2024 $10.24 $9.02 $1.22 164,438.0 +8.84%
Oct, 2024 $9.81 $8.81 $1.00 164,423.0 -0.97%
Sep, 2024 $9.37 $7.96 $1.41 229,467.0 +11.31%
Aug, 2024 $8.64 $7.30 $1.34 144,071.0 -2.35%
Jul, 2024 $8.86 $7.52 $1.34 46,811.0 +8.27%
Jun, 2024 $8.04 $7.36 $0.68 63,435.0 -1.13%
May, 2024 $8.80 $7.40 $1.40 99,310.0 +2.32%
Apr, 2024 $8.45 $7.37 $1.08 66,882.0 -8.05%
Mar, 2024 $8.94 $7.75 $1.19 179,286.0 -0.24%
Feb, 2024 $9.12 $8.40 $0.725 224,966.0 -3.97%
Jan, 2024 $9.51 $7.83 $1.68 137,291.0 +9.57%

Rhinebeck Bancorp Inc Stock (RBKB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.38 $6.10 $2.28 525,427.0 +27.78%
Nov, 2023 $6.65 $6.26 $0.39 79,440.0 -0.47%
Oct, 2023 $6.90 $6.16 $0.74 44,987.0 -6.52%
Sep, 2023 $6.95 $6.67 $0.28 24,372.0 +0.00%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):