Get the Stockscreener App
10.07
3.03%
-0.315
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 October 24, 2025, is $10.07.
- Rhinebeck Bancorp Inc all-time high stock price is $13.99, occurred on August 25, 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 $10.07 now.
- The 52-week high stock price for RBKB is $13.99, representing a 38.86% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for RBKB is $8.87, indicating a -11.96% decrease from the current share price, occurred on October 29, 2024.
The table below shows more information about RBKB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $10.55 | $10.03 | $0.52 | 6,804.0 | -3.03% |
| Oct 23, 2025 | $10.50 | $10.26 | $0.2401 | 7,420.0 | -1.52% |
| Oct 22, 2025 | $10.73 | $10.24 | $0.49 | 5,056.0 | +2.03% |
| Oct 21, 2025 | $10.69 | $10.34 | $0.35 | 2,659.0 | -1.52% |
| Oct 20, 2025 | $10.65 | $10.37 | $0.28 | 4,399.0 | +1.84% |
| Oct 17, 2025 | $10.59 | $10.30 | $0.29 | 7,782.0 | -0.19% |
| Oct 16, 2025 | $11.05 | $10.33 | $0.72 | 18,929.0 | -6.09% |
| Oct 15, 2025 | $11.26 | $10.96 | $0.30 | 15,243.0 | -1.17% |
| Oct 14, 2025 | $11.50 | $11.13 | $0.37 | 9,998.0 | -2.79% |
| Oct 13, 2025 | $11.48 | $11.35 | $0.13 | 14,271.0 | +0.62% |
| Oct 10, 2025 | $11.60 | $11.37 | $0.23 | 5,003.0 | -2.15% |
| Oct 09, 2025 | $11.69 | $11.59 | $0.105 | 7,437.0 | -0.26% |
| Oct 08, 2025 | $11.89 | $11.62 | $0.2699 | 12,202.0 | -0.17% |
| Oct 07, 2025 | $11.68 | $11.46 | $0.225 | 2,152.0 | -1.10% |
| Oct 06, 2025 | $11.99 | $11.51 | $0.48 | 9,804.0 | +0.68% |
| Oct 03, 2025 | $11.73 | $11.47 | $0.2625 | 3,467.0 | +4.73% |
| Oct 02, 2025 | $11.30 | $11.07 | $0.2311 | 4,960.0 | -0.88% |
| Oct 01, 2025 | $11.43 | $11.20 | $0.23 | 2,875.0 | -0.53% |
| Sep 30, 2025 | $11.64 | $11.05 | $0.59 | 6,252.0 | -0.70% |
| Sep 29, 2025 | $11.66 | $11.44 | $0.22 | 2,877.0 | -3.38% |
| Sep 26, 2025 | $11.93 | $11.72 | $0.21 | 7,100.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $11.99 | $10.03 | $1.96 | 147,265.0 | -11.31% |
| Sep, 2025 | $13.71 | $11.01 | $2.70 | 134,908.0 | -15.03% |
| Aug, 2025 | $13.99 | $12.15 | $1.84 | 151,962.0 | +5.36% |
| Jul, 2025 | $13.06 | $11.65 | $1.41 | 261,642.0 | +8.18% |
| 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% |
1.33%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):