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 $1,116.6 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,211.45, while $1000 invested 1 year ago would be worth $1,352.58. This corresponds to total returns of 11.66%, 21.14%, 35.26%, respectively, with annualized returns of 1.42%, 3.91%, 35.26%.

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
November 11, 2026	13.15	13.26	13.26	13.29	13.15	30,902
November 10, 2026	13.32	13.26	13.26	13.35	13.17	54,341
November 09, 2026	13.23	13.31	13.31	13.41	13.09	135,386
November 06, 2026	12.92	13.24	13.24	13.27	12.92	119,716
November 05, 2026	13.06	13	13	13.17	12.84	179,287
November 04, 2026	13.09	13.03	13.03	13.1	13	123,048
November 03, 2026	12.97	12.97	12.97	13	12.85	115,636
November 02, 2026	12.98	12.94	12.94	13.06	12.83	120,539
October 30, 2026	12.87	12.93	12.93	13.1	12.85	168,383
October 29, 2026	12.85	12.85	12.85	12.95	12.85	30,876
October 28, 2026	12.86	12.83	12.83	12.89	12.8	21,479
October 27, 2026	12.92	12.87	12.87	12.95	12.84	121,540
October 26, 2026	12.93	12.85	12.85	12.99	12.85	62,740
October 23, 2026	12.97	12.93	12.93	12.97	12.85	63,225
October 22, 2026	12.8	12.93	12.93	13.05	12.71	148,509
October 21, 2026	12.8	12.78	12.78	12.84	12.7	52,496
October 20, 2026	12.82	12.74	12.74	12.85	12.72	31,912
October 19, 2026	12.81	12.69	12.69	12.86	12.61	93,226
October 16, 2026	12.86	12.85	12.85	12.97	12.85	35,122
October 15, 2026	12.9	12.85	12.85	12.99	12.82	53,797
October 14, 2026	12.8	12.86	12.86	12.94	12.78	38,991
October 13, 2026	12.95	12.88	12.88	12.95	12.79	56,341
October 12, 2026	12.86	12.87	12.87	12.97	12.83	51,942
October 09, 2026	12.83	12.86	12.86	12.95	12.83	68,718
October 08, 2026	13.07	12.95	12.95	13.07	12.9	60,420
October 07, 2026	13.22	12.97	12.97	13.22	12.94	33,959
October 06, 2026	13.23	13.22	13.22	13.29	13.13	68,345
October 05, 2026	13.15	13.23	13.23	13.25	13.08	89,965
October 02, 2026	12.97	13.15	13.15	13.16	12.97	104,454
October 01, 2026	12.7	12.92	12.92	12.97	12.65	107,043
September 30, 2026	12.75	12.69	12.69	12.83	12.65	77,453
September 29, 2026	12.66	12.8	12.8	12.8	12.66	72,013
September 28, 2026	12.83	12.69	12.69	12.84	12.66	71,354
September 25, 2026	12.93	12.83	12.83	12.95	12.83	69,594
September 24, 2026	12.9	12.85	12.85	12.94	12.82	122,363
September 23, 2026	13.03	12.81	12.81	13.07	12.76	161,493
September 22, 2026	13.11	13.1	13.1	13.2	13.02	162,462
September 21, 2026	13	13.03	13.03	13.18	13	166,433
September 18, 2026	12.88	12.99	12.99	13.1	12.87	855,936
September 17, 2026	12.87	12.9	12.9	13.12	12.85	200,503
September 16, 2026	12.92	12.87	12.87	12.95	12.81	258,546
September 15, 2026	12.9	12.83	12.83	12.9	12.65	92,062
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