Rhinebeck Bancorp, Inc. (RBKB) NASDAQ

16.50

+0.13(+0.79%)

Updated at June 02 04:00PM

Currency In USD

RBKB Historical Return

If you invested $1000 in Rhinebeck Bancorp, Inc. (RBKB) since IPO date, it would be worth $1,404.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,547.84, while $1000 invested 1 year ago would be worth $1,413.88. This corresponds to total returns of 40.43%, 54.78%, 41.39%, respectively, with annualized returns of 4.71%, 9.13%, 41.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBKB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.49	16.5	16.5	16.65	16.49	10,281
June 01, 2026	16.28	16.37	16.37	16.48	15.8	7,760
May 29, 2026	15.6	16.28	16.28	16.31	15.53	22,602
May 28, 2026	15.4	15.77	15.77	15.88	15.36	15,620
May 27, 2026	15.35	15.48	15.48	15.49	15.35	5,653
May 26, 2026	15.6	15.4	15.4	15.69	15.28	27,312
May 22, 2026	15.76	15.5	15.5	15.76	15.4	10,091
May 21, 2026	15.75	15.76	15.76	15.83	15.75	4,907
May 20, 2026	15.87	15.75	15.75	15.87	15.7	5,460
May 19, 2026	15.88	15.82	15.82	15.92	15.79	13,574
May 18, 2026	15.94	15.87	15.87	15.99	15.87	11,641
May 15, 2026	15.77	16.03	16.03	16.05	15.77	3,313
May 14, 2026	15.88	16.21	16.21	16.29	15.88	5,118
May 13, 2026	16.01	15.8	15.8	16.18	15.76	5,266
May 12, 2026	16.12	16.15	16.15	16.2	16.12	75,470
May 11, 2026	15.82	16.06	16.06	16.3	15.82	7,603
May 08, 2026	15.98	16.05	16.05	16.3	15.65	7,795
May 07, 2026	16.01	16.03	16.03	16.16	16.01	5,264
May 06, 2026	16.1	16.06	16.06	16.11	16	10,217
May 05, 2026	16.2	16.08	16.08	16.22	15.82	17,702
May 04, 2026	16.35	16.09	16.09	16.35	16.06	9,389
May 01, 2026	16.18	16.3	16.3	16.3	16.18	10,813
April 30, 2026	15.95	16.34	16.34	16.34	15.95	10,329
April 29, 2026	16.09	16.09	16.09	16.2	16.09	6,906
April 28, 2026	16.02	16.2	16.2	16.27	15.83	6,650
April 27, 2026	16.34	16.05	16.05	17.99	15.9	13,959
April 24, 2026	15.5	16.49	16.49	16.49	15.5	2,755
April 23, 2026	15.67	15.75	15.75	15.75	15.4	11,141
April 22, 2026	15.51	15.65	15.65	15.65	15.45	29,903
April 21, 2026	15.55	15.44	15.44	15.56	15.44	17,667
April 20, 2026	15.75	15.64	15.64	15.75	15.4	19,293
April 17, 2026	15.61	15.37	15.37	15.61	15.37	1,919
April 16, 2026	15.48	15.53	15.53	15.57	15.41	2,840
April 15, 2026	15.37	15.4	15.4	15.41	15.37	1,901
April 14, 2026	15.75	15.64	15.64	15.75	15.61	2,622
April 13, 2026	15.36	15.66	15.66	15.66	15.3	4,105
April 10, 2026	15.57	15.57	15.57	15.57	15.57	1,598
April 09, 2026	15.32	15.53	15.53	15.75	15.32	2,772
April 08, 2026	15.83	15.5	15.5	15.88	15.41	11,861
April 07, 2026	15.43	15.58	15.58	15.6	15.16	5,400
April 06, 2026	15.43	15.41	15.41	15.44	15.41	3,621
April 02, 2026	15.4	15.4	15.4	15.4	15.4	2,245
April 01, 2026	15.46	15.36	15.36	15.46	15.36	2,544
March 31, 2026	15.36	15.42	15.42	15.42	15.18	5,717
March 30, 2026	15.2	15.3	15.3	15.41	15.2	9,655
March 27, 2026	15.35	15.25	15.25	15.35	15.25	2,701
March 26, 2026	15.33	15.34	15.34	15.36	15.13	9,946
March 25, 2026	15.6	15.21	15.21	15.6	15.21	3,542
March 24, 2026	15.59	15.47	15.47	15.68	15.45	4,136
March 23, 2026	15.4	15.57	15.57	15.7	15.33	17,006
March 20, 2026	15.16	15.49	15.49	15.5	15.1	65,227
March 19, 2026	15.31	15.14	15.14	15.34	15.13	7,107
March 18, 2026	15.38	15.13	15.13	15.65	15.06	16,784
March 17, 2026	15.4	15.36	15.36	15.64	15.06	14,160
March 16, 2026	15.71	15.31	15.31	15.77	15.26	60,044
March 13, 2026	16.13	16.01	16.01	16.23	16.01	2,792
March 12, 2026	15.74	16.01	16.01	16.48	15.5	10,573
March 11, 2026	15.62	15.76	15.76	16.5	15.62	9,612
March 10, 2026	15.94	15.62	15.62	16.1	15.62	2,613
March 09, 2026	16.49	15.76	15.76	16.49	15.76	6,805