Rhinebeck Bancorp, Inc. (RBKB) NASDAQ

Currency In USD

RBKB Historical Return

If you invested $1000 in Rhinebeck Bancorp, Inc. (RBKB) since IPO date, it would be worth $1,091.06 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,202.63, while $1000 invested 1 year ago would be worth $980.12. This corresponds to total returns of 9.11%, 20.26%, -1.99%, respectively, with annualized returns of 1.14%, 3.76%, -1.99%.

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
September 11, 2026	13.02	12.82	12.82	13.07	12.79	49,351
September 10, 2026	12.82	13.07	13.07	13.08	12.81	154,488
September 09, 2026	13.05	12.79	12.79	13.05	12.76	76,149
September 08, 2026	12.84	13.07	13.07	13.23	12.78	188,817
September 04, 2026	12.79	12.82	12.82	12.97	12.77	69,249
September 03, 2026	12.75	12.79	12.79	12.82	12.68	0
September 02, 2026	12.57	12.67	12.67	12.8	12.57	97,676
September 01, 2026	12.61	12.58	12.58	12.73	12.51	124,627
August 31, 2026	12.7	12.6	12.6	12.78	12.57	127,429
August 28, 2026	12.65	12.6	12.6	12.8	12.57	55,923
August 27, 2026	12.62	12.63	12.63	12.67	12.5	56,265
August 26, 2026	12.75	12.63	12.63	12.84	12.63	66,933
August 25, 2026	12.9	12.78	12.78	13	12.69	81,897
August 24, 2026	12.72	12.9	12.9	12.92	12.7	200,155
August 21, 2026	12.7	12.7	12.7	12.71	12.62	93,350
August 20, 2026	12.65	12.69	12.69	12.74	12.58	204,936
August 19, 2026	12.8	12.65	12.65	12.9	12.65	0
August 18, 2026	12.66	12.78	12.78	12.78	12.65	0
August 17, 2026	12.73	12.68	12.68	12.75	12.48	149,311
August 14, 2026	12.74	12.7	12.7	12.88	12.66	33,427
August 13, 2026	12.76	12.73	12.73	12.87	12.51	0
August 12, 2026	12.76	12.76	12.76	12.79	12.76	0
August 11, 2026	12.48	12.48	12.48	12.54	12.19	0
August 10, 2026	12.3	12.48	12.48	12.5	12.3	102,473
August 07, 2026	12.54	12.42	12.42	12.54	12.31	0
August 06, 2026	12.2	12.52	12.52	12.68	12.14	397,870
August 05, 2026	12.03	12.16	12.16	12.17	11.85	159,358
August 04, 2026	11.89	11.98	11.98	12.07	11.89	125,325
August 03, 2026	12.1	11.89	11.89	12.1	11.73	189,363
July 31, 2026	12.45	12	12	12.45	11.95	320,775
July 30, 2026	12.35	12.48	12.48	12.5	12.3	161,187
July 29, 2026	12.42	12.32	12.32	12.52	12.3	191,954
July 28, 2026	12.32	12.41	12.41	12.52	12.25	113,727
July 27, 2026	12.5	12.3	12.3	12.62	12.15	247,240
July 24, 2026	12.54	12.43	12.43	12.7	12.34	371,720
July 23, 2026	12	12.35	12.35	12.44	11.98	352,335
July 22, 2026	11	12.04	12.04	12.2	11	1.36M
July 21, 2026	17.39	17.65	17.65	17.67	17.39	35,274
July 20, 2026	17.05	17.54	17.54	17.65	17.05	11,514
July 17, 2026	17.01	17.02	17.02	17.07	16.92	5,892
July 16, 2026	16.89	17	17	17.22	16.89	16,046
July 15, 2026	16.8	16.78	16.78	16.83	16.72	9,093
July 14, 2026	16.99	16.62	16.62	16.99	16.62	19,924
July 13, 2026	16.95	16.95	16.95	17.01	16.9	27,925
July 10, 2026	17.14	16.97	16.97	17.14	16.96	17,014
July 09, 2026	17.15	17.08	17.08	17.15	17.05	6,330
July 08, 2026	17.07	17.11	17.11	17.23	17.06	16,269
July 07, 2026	17.25	17.08	17.08	17.25	17.07	22,722
July 06, 2026	17.31	17.2	17.2	17.31	17.15	18,553
July 02, 2026	17.26	17.22	17.22	17.35	17.22	10,016
July 01, 2026	17.44	17.26	17.26	17.61	17.26	14,453
June 30, 2026	17.48	17.31	17.31	17.48	17.3	22,010
June 29, 2026	17.26	17.31	17.31	17.45	17.21	26,776
June 26, 2026	17.34	17.39	17.39	17.43	17.16	146,030
June 25, 2026	17.09	17.23	17.23	17.25	17.08	129,035
June 24, 2026	17.36	17.18	17.18	17.36	17.15	17,841
June 23, 2026	16.8	17.23	17.23	17.27	16.8	80,759
June 22, 2026	17.5	16.7	16.7	17.5	16.7	45,504
June 18, 2026	17.14	17.59	17.59	17.85	17.14	149,799
June 17, 2026	17.14	16.99	16.99	17.53	16.81	58,321