MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBKB — Rhinebeck Bancorp, Inc. Common Stock
NasdaqRhinebeck Bancorp, Inc. Common Stock
$12.97
-0.25(-1.89%)
- O
- 13.14
- H
- 13.24
- L
- 12.94
- V
- 33.96K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.97
Period Return+25.31%
Period High$17.99
Period Low$9.41
Avg Daily Volume39.0K
Total Trading Days365
RBKB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $13.14 | $13.24 | $12.94 | $12.97 | $-0.25 | -1.89% | 33,957 | $13.03 | $12.94 $13.24 |
| Oct 6, 2026 | $13.23 | $13.29 | $13.13 | $13.22 | $-0.01 | -0.08% | 68,346 | $13.23 | $13.13 $13.29 |
| Oct 5, 2026 | $13.15 | $13.25 | $13.08 | $13.23 | +$0.08 | +0.61% | 89,966 | $13.19 | $13.08 $13.25 |
| Oct 2, 2026 | $12.97 | $13.16 | $12.97 | $13.15 | +$0.23 | +1.78% | 104,555 | $13.06 | $12.97 $13.16 |
| Oct 1, 2026 | $12.70 | $12.97 | $12.65 | $12.92 | +$0.23 | +1.81% | 107,043 | $12.80 | $12.65 $12.97 |
| Sep 30, 2026 | $12.75 | $12.83 | $12.65 | $12.69 | $-0.11 | -0.86% | 77,453 | $12.71 | $12.65 $12.83 |
| Sep 29, 2026 | $12.66 | $12.80 | $12.66 | $12.80 | +$0.11 | +0.87% | 72,013 | $12.75 | $12.66 $12.80 |
| Sep 28, 2026 | $12.83 | $12.84 | $12.66 | $12.69 | $-0.14 | -1.09% | 71,355 | $12.74 | $12.66 $12.84 |
| Sep 25, 2026 | $12.93 | $12.95 | $12.83 | $12.83 | $-0.02 | -0.16% | 69,595 | $12.87 | $12.83 $12.95 |
| Sep 24, 2026 | $12.90 | $12.94 | $12.82 | $12.85 | +$0.04 | +0.31% | 122,364 | $12.88 | $12.82 $12.94 |
| Sep 23, 2026 | $13.03 | $13.07 | $12.76 | $12.81 | $-0.29 | -2.21% | 161,494 | $12.95 | $12.76 $13.07 |
| Sep 22, 2026 | $13.11 | $13.20 | $13.02 | $13.10 | +$0.07 | +0.54% | 162,462 | $13.10 | $13.02 $13.20 |
| Sep 21, 2026 | $13.00 | $13.18 | $13.00 | $13.03 | +$0.04 | +0.31% | 166,433 | $13.04 | $13.00 $13.18 |
| Sep 18, 2026 | $12.88 | $13.10 | $12.87 | $12.99 | +$0.09 | +0.70% | 855,936 | $12.99 | $12.87 $13.10 |
| Sep 17, 2026 | $12.87 | $13.12 | $12.85 | $12.90 | +$0.03 | +0.23% | 200,503 | $12.94 | $12.85 $13.12 |
| Sep 16, 2026 | $12.92 | $12.95 | $12.81 | $12.87 | +$0.04 | +0.31% | 258,547 | $12.88 | $12.81 $12.95 |
| Sep 15, 2026 | $12.90 | $12.90 | $12.65 | $12.83 | $-0.03 | -0.23% | 92,063 | $12.76 | $12.65 $12.90 |
| Sep 14, 2026 | $12.99 | $13.00 | $12.78 | $12.86 | +$0.04 | +0.31% | 64,569 | $12.87 | $12.78 $13.00 |
| Sep 11, 2026 | $12.94 | $13.07 | $12.79 | $12.82 | $-0.25 | -1.91% | 49,351 | $12.88 | $12.79 $13.07 |
| Sep 10, 2026 | $12.82 | $13.08 | $12.81 | $13.07 | +$0.28 | +2.19% | 154,488 | $13.00 | $12.81 $13.08 |
| Sep 9, 2026 | $13.05 | $13.05 | $12.76 | $12.79 | $-0.28 | -2.14% | 76,150 | $12.83 | $12.76 $13.05 |
| Sep 8, 2026 | $12.84 | $13.23 | $12.78 | $13.07 | +$0.25 | +1.95% | 188,876 | $13.11 | $12.78 $13.23 |
| Sep 4, 2026 | $12.79 | $12.97 | $12.77 | $12.82 | +$0.03 | +0.23% | 69,249 | $12.84 | $12.77 $12.97 |
| Sep 3, 2026 | $12.66 | $12.82 | $12.66 | $12.79 | +$0.12 | +0.95% | 185,728 | $12.73 | $12.66 $12.82 |
| Sep 2, 2026 | $12.57 | $12.80 | $12.57 | $12.67 | +$0.09 | +0.72% | 97,676 | $12.68 | $12.57 $12.80 |
| Sep 1, 2026 | $12.61 | $12.73 | $12.51 | $12.58 | $-0.02 | -0.12% | 124,627 | $12.59 | $12.51 $12.73 |
| Aug 31, 2026 | $12.70 | $12.78 | $12.57 | $12.60 | $-0.01 | -0.04% | 122,146 | $12.65 | $12.57 $12.78 |
| Aug 28, 2026 | $12.65 | $12.80 | $12.57 | $12.60 | $-0.03 | -0.24% | 55,923 | $12.66 | $12.57 $12.80 |
| Aug 27, 2026 | $12.62 | $12.67 | $12.50 | $12.63 | +$0.00 | +0.00% | 56,265 | $12.59 | $12.50 $12.67 |
| Aug 26, 2026 | $12.75 | $12.84 | $12.63 | $12.63 | $-0.15 | -1.17% | 66,948 | $12.69 | $12.63 $12.84 |