Rhinebeck Bancorp, Inc. (RBKB) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +4.2%
- 3M
- +9.6%
- YTD
- +42.6%
- 1Y
- +43.5%
- 3Y
- +35.6%
- 5Y
- +10.2%
Loading 10-year price history...
RBKB Historical Performance
RBKB Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -3.7%
- 2020 annual price return
- -24.4%
- 2021 annual price return
- +25.4%
- 2022 annual price return
- -14.5%
- 2023 annual price return
- -10.7%
- 2024 annual price return
- +19.8%
- 2025 annual price return
- +24.3%
- 2026 annual price return
- +33.6%
RBKB Stock Price Trajectory (2019–2026)
As of July 8, 2026, Rhinebeck Bancorp, Inc. (RBKB) trades at $17.08, representing a +43.5% return over the past year. The stock has delivered a +62.2% total return over five years (+10.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $17.99 on April 27, 2026. From this peak, RBKB has corrected -5.1%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+50.4% 1Y), NECB (+12.3% 1Y), and MNSB (+19.1% 1Y), RBKB has underperformed the peer group average. Compare RBKB vs CZWI →
RBKB Historical Price Data · from 2019
Rows 1–50 of 1,867| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.19 | 17.25 | 17.07 | 17.08 | 23K | -0.70% |
| 2026-07-06 | 17.31 | 17.31 | 17.15 | 17.20 | 18K | -0.12% |
| 2026-07-02 | 17.35 | 17.35 | 17.22 | 17.22 | 10K | -0.23% |
| 2026-07-01 | 17.30 | 17.50 | 17.26 | 17.26 | 14K | -0.29% |
| 2026-06-30 | 17.51 | 17.51 | 17.30 | 17.31 | 22K | 0.00% |
| 2026-06-29 | 17.25 | 17.44 | 17.21 | 17.31 | 27K | -0.46% |
| 2026-06-26 | 17.34 | 17.43 | 17.16 | 17.39 | 0 | +0.93% |
| 2026-06-25 | 17.16 | 17.25 | 17.08 | 17.23 | 129K | +0.29% |
| 2026-06-24 | 17.35 | 17.35 | 17.16 | 17.18 | 17K | -0.29% |
| 2026-06-23 | 17.27 | 17.27 | 16.80 | 17.23 | 81K | +3.17% |
| 2026-06-22 | 17.50 | 17.50 | 16.70 | 16.70 | 45K | -5.06% |
| 2026-06-18 | 17.23 | 17.79 | 17.23 | 17.59 | 140K | +3.53% |
| 2026-06-17 | 17.43 | 17.43 | 16.81 | 16.99 | 58K | -0.06% |
| 2026-06-16 | 16.59 | 17.12 | 16.59 | 17.00 | 86K | +1.64% |
| 2026-06-15 | 16.83 | 16.83 | 16.61 | 16.73 | 13K | +0.09% |
| 2026-06-12 | 16.52 | 16.85 | 16.34 | 16.71 | 16K | +0.97% |
| 2026-06-11 | 16.69 | 16.69 | 16.48 | 16.55 | 12K | +0.49% |
| 2026-06-10 | 16.61 | 16.77 | 16.38 | 16.47 | 18K | -0.06% |
| 2026-06-09 | 16.45 | 16.63 | 16.30 | 16.48 | 12K | +0.55% |
| 2026-06-08 | 16.48 | 16.49 | 16.38 | 16.39 | 31K | +0.06% |
| 2026-06-05 | 16.32 | 16.48 | 16.32 | 16.38 | 9K | +0.31% |
| 2026-06-04 | 16.24 | 16.49 | 16.24 | 16.33 | 9K | -0.24% |
| 2026-06-03 | 16.41 | 16.45 | 16.25 | 16.37 | 16K | -0.79% |
| 2026-06-02 | 16.64 | 16.64 | 16.49 | 16.50 | 10K | +0.79% |
| 2026-06-01 | 16.28 | 16.49 | 15.80 | 16.37 | 7K | +0.55% |
| 2026-05-29 | 16.11 | 16.39 | 15.53 | 16.28 | 22K | +3.23% |
| 2026-05-28 | 15.40 | 15.88 | 15.36 | 15.77 | 16K | +1.87% |
| 2026-05-27 | 15.54 | 15.54 | 15.44 | 15.48 | 6K | +0.52% |
| 2026-05-26 | 15.64 | 15.65 | 15.28 | 15.40 | 27K | -0.65% |
| 2026-05-22 | 15.76 | 15.76 | 15.40 | 15.50 | 10K | -1.65% |
| 2026-05-21 | 15.75 | 15.83 | 15.75 | 15.76 | 5K | +0.06% |
| 2026-05-20 | 15.87 | 15.87 | 15.70 | 15.75 | 5K | -0.44% |
| 2026-05-19 | 15.91 | 15.91 | 15.78 | 15.82 | 13K | -0.32% |
| 2026-05-18 | 15.94 | 15.99 | 15.80 | 15.87 | 12K | -1.00% |
| 2026-05-15 | 15.77 | 16.16 | 15.77 | 16.03 | 3K | -1.11% |
| 2026-05-14 | 16.15 | 16.29 | 16.09 | 16.21 | 5K | +2.59% |
| 2026-05-13 | 16.01 | 16.18 | 15.76 | 15.80 | 5K | -2.17% |
| 2026-05-12 | 16.12 | 16.20 | 16.12 | 16.15 | 75K | +0.56% |
| 2026-05-11 | 15.82 | 16.30 | 15.82 | 16.06 | 8K | +0.06% |
| 2026-05-08 | 15.65 | 16.30 | 15.65 | 16.05 | 8K | +0.12% |
| 2026-05-07 | 16.01 | 16.29 | 16.01 | 16.03 | 5K | -0.19% |
| 2026-05-06 | 16.10 | 16.11 | 16.00 | 16.06 | 10K | -0.12% |
| 2026-05-05 | 16.12 | 16.29 | 15.82 | 16.08 | 18K | -0.06% |
| 2026-05-04 | 16.33 | 16.35 | 16.07 | 16.09 | 9K | -1.29% |
| 2026-05-01 | 16.17 | 16.30 | 16.17 | 16.30 | 10K | -0.24% |
| 2026-04-30 | 16.11 | 16.40 | 15.95 | 16.34 | 8K | +1.55% |
| 2026-04-29 | 15.92 | 16.21 | 15.92 | 16.09 | 7K | -0.68% |
| 2026-04-28 | 16.03 | 16.29 | 15.94 | 16.20 | 6K | +0.93% |
| 2026-04-27 | 16.34 | 17.99 | 15.90 | 16.05 | 14K | -2.67% |
| 2026-04-24 | 15.99 | 16.49 | 15.50 | 16.49 | 3K | +4.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBKB — Frequently Asked Questions
Quick answers to the most common questions about buying RBKB stock.
How has RBKB stock performed recently?
RBKB returned +43.5% over the past year, beating its 5-year annualized CAGR of +10.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RBKB's all-time high price?
Rhinebeck Bancorp, Inc. reached $17.99 on 2026-04-27. The 52-week high is $17.99. Current 1-year return of +43.5% places the stock closer to historical peaks.
Where can I download RBKB historical price data?
This page provides RBKB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.