NASDAQ:RBKB | Historical Stock Price | Rhinebeck Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.25$5.34$6.71$8.44$10.61$13.332019-01-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.12$6.1245,123——
2020-12-30$6.11$6.1118,301——
2020-12-29$6.13$6.1317,602——
2020-12-28$6.11$6.1142,189——
2020-12-24$6.05$6.050——
2020-12-23$6.05$6.052,235——
2020-12-22$6.14$6.1432,271——
2020-12-21$6.03$6.033,912——
2020-12-18$6.08$6.087,544——
2020-12-17$6.26$6.261,257——
2020-12-16$6.08$6.08978——
2020-12-15$6.01$6.01838——
2020-12-14$6.23$6.23699——
2020-12-11$6.01$6.010——
2020-12-10$6.01$6.011,537——
2020-12-09$6.11$6.112,794——
2020-12-08$6.28$6.281,118——
2020-12-07$6.01$6.012,654——
2020-12-04$6.44$6.4414,389——
2020-12-03$6.08$6.086,566——
2020-12-02$6.28$6.280——
2020-12-01$6.28$6.281,118——
2020-11-30$6.46$6.465,309——
2020-11-27$6.11$6.111,118——
2020-11-25$5.87$5.8710,757——
2020-11-24$5.65$5.6522,771——
2020-11-23$5.52$5.5227,521——
2020-11-20$5.56$5.56559——
2020-11-19$5.54$5.540——
2020-11-18$5.54$5.541,676——
2020-11-17$5.55$5.55978——
2020-11-16$5.55$5.55838——
2020-11-13$5.48$5.487,125——
2020-11-12$5.09$5.09838——
2020-11-11$5.31$5.312,096——
2020-11-10$5.25$5.251,537——
2020-11-09$5.15$5.154,470——
2020-11-06$5.04$5.043,213——
2020-11-05$5.08$5.084,610——
2020-11-04$5.08$5.083,213——
2020-11-03$5.01$5.017,823——
2020-11-02$4.94$4.9418,161——
2020-10-30$4.81$4.8139,954——
2020-10-29$4.95$4.9533,109——
2020-10-28$4.84$4.8415,646——
2020-10-27$4.87$4.876,706——
2020-10-26$5.01$5.017,125——
2020-10-23$5.00$5.002,096——
2020-10-22$4.91$4.9113,411——
2020-10-21$4.92$4.923,073——
2020-10-20$4.96$4.960——
2020-10-19$4.96$4.96140——
2020-10-16$4.96$4.967,125——
2020-10-15$5.01$5.013,493——
2020-10-14$5.05$5.055,867——
2020-10-13$5.05$5.052,794——
2020-10-12$5.01$5.013,912——
2020-10-09$5.01$5.012,375——
2020-10-08$4.90$4.904,610——
2020-10-07$5.08$5.0841,072——
2020-10-06$4.66$4.661,257——
2020-10-05$4.63$4.633,912——
2020-10-02$4.60$4.606,985——
2020-10-01$4.73$4.732,794——
2020-09-30$4.52$4.529,919——
2020-09-29$4.56$4.560——
2020-09-28$4.56$4.5611,036——
2020-09-25$4.55$4.554,470——
2020-09-24$4.52$4.525,867——
2020-09-23$4.55$4.5513,132——
2020-09-22$4.70$4.708,522——
2020-09-21$4.70$4.7010,757——
2020-09-18$4.80$4.8021,095——
2020-09-17$4.83$4.8346,101——
2020-09-16$4.74$4.7412,294——
2020-09-15$4.76$4.7628,499——
2020-09-14$4.70$4.7017,043——
2020-09-11$4.72$4.726,985——
2020-09-10$4.58$4.586,985——
2020-09-09$4.66$4.662,794——
2020-09-08$4.56$4.5620,257——
2020-09-04$4.59$4.598,382——
2020-09-03$4.60$4.6016,485——
2020-09-02$4.72$4.7222,352——
2020-09-01$4.67$4.6714,110——
2020-08-31$4.67$4.6710,897——
2020-08-28$4.91$4.9141,212——
2020-08-27$4.78$4.787,544——
2020-08-26$4.72$4.727,404——
2020-08-25$4.71$4.7122,631——
2020-08-24$4.58$4.585,448——
2020-08-21$4.56$4.5622,492——
2020-08-20$4.57$4.5712,852——
2020-08-19$4.62$4.627,823——
2020-08-18$4.60$4.6098,908——
2020-08-17$4.75$4.754,890——
2020-08-14$4.66$4.665,728——
2020-08-13$4.86$4.860——
2020-08-12$4.86$4.863,632——
2020-08-11$4.94$4.9411,176——
2020-08-10$4.83$4.831,257——
2020-08-07$4.72$4.7213,411——
2020-08-06$4.67$4.6712,014——
2020-08-05$4.80$4.804,470——
2020-08-04$4.74$4.744,610——
2020-08-03$4.70$4.7016,624——
2020-07-31$4.76$4.766,706——
2020-07-30$4.68$4.680——
2020-07-29$4.68$4.681,537——
2020-07-28$4.67$4.670——
2020-07-27$4.67$4.67419——
2020-07-24$4.69$4.693,493——
2020-07-23$4.67$4.67279——
2020-07-22$4.72$4.720——
2020-07-21$4.72$4.7214,808——
2020-07-20$4.71$4.717,684——
2020-07-17$4.68$4.6815,367——
2020-07-16$4.72$4.7232,550——
2020-07-15$4.73$4.7312,294——
2020-07-14$4.71$4.71279——
2020-07-13$4.72$4.721,397——
2020-07-10$4.74$4.74838——
2020-07-09$4.73$4.73699——
2020-07-08$4.70$4.705,169——
2020-07-07$4.70$4.707,963——
2020-07-06$4.77$4.773,073——
2020-07-02$4.67$4.675,588——
2020-07-01$4.73$4.734,051——
2020-06-30$4.70$4.707,963——
2020-06-29$4.73$4.736,566——
2020-06-26$4.80$4.801,257——
2020-06-25$4.88$4.88279——
2020-06-24$5.07$5.071,537——
2020-06-23$4.90$4.9075,717——
2020-06-22$4.90$4.90559——
2020-06-19$4.90$4.907,264——
2020-06-18$4.81$4.8116,485——
2020-06-17$4.97$4.97140——
2020-06-16$4.97$4.97279——
2020-06-15$5.11$5.11838——
2020-06-12$5.01$5.010——
2020-06-11$5.01$5.010——
2020-06-10$5.01$5.01838——
2020-06-09$5.01$5.011,956——
2020-06-08$5.12$5.122,654——
2020-06-05$5.17$5.171,257——
2020-06-04$5.13$5.133,493——
2020-06-03$4.86$4.862,515——
2020-06-02$4.80$4.800——
2020-06-01$4.80$4.800——
2020-05-29$4.80$4.8015,926——
2020-05-28$4.75$4.755,029——
2020-05-27$4.83$4.8319,977——
2020-05-26$5.02$5.022,794——
2020-05-22$5.10$5.104,470——
2020-05-21$4.94$4.942,794——
2020-05-20$5.15$5.151,257——
2020-05-19$4.94$4.94838——
2020-05-18$4.90$4.901,816——
2020-05-15$5.35$5.351,956——
2020-05-14$4.95$4.954,331——
2020-05-13$5.06$5.065,309——
2020-05-12$5.38$5.38978——
2020-05-11$5.19$5.1912,294——
2020-05-08$5.62$5.623,073——
2020-05-07$5.60$5.608,103——
2020-05-06$5.28$5.280——
2020-05-05$5.28$5.281,956——
2020-05-04$5.28$5.280——
2020-05-01$5.28$5.286,706——
2020-04-30$5.08$5.0818,161——
2020-04-29$5.12$5.127,125——
2020-04-28$4.84$4.8410,478——
2020-04-27$4.57$4.57699——
2020-04-24$4.57$4.571,397——
2020-04-23$4.64$4.646,147——
2020-04-22$4.38$4.3814,948——
2020-04-21$4.53$4.530——
2020-04-20$4.53$4.53699——
2020-04-17$4.42$4.4213,411——
2020-04-16$4.47$4.4721,654——
2020-04-15$4.72$4.729,220——
2020-04-14$4.91$4.9113,551——
2020-04-13$5.34$5.3416,205——
2020-04-09$5.01$5.0113,691——
2020-04-08$4.78$4.7850,152——
2020-04-07$4.63$4.6317,323——
2020-04-06$4.36$4.367,823——
2020-04-03$4.47$4.472,375——
2020-04-02$4.47$4.473,213——
2020-04-01$4.52$4.5211,735——
2020-03-31$4.58$4.5810,478——
2020-03-30$4.66$4.6610,058——
2020-03-27$4.77$4.771,956——
2020-03-26$4.90$4.907,264——
2020-03-25$4.32$4.3239,256——
2020-03-24$4.58$4.583,632——
2020-03-23$4.62$4.625,728——
2020-03-20$4.97$4.976,287——
2020-03-19$4.96$4.964,331——
2020-03-18$5.19$5.198,801——
2020-03-17$5.59$5.591,257——
2020-03-16$6.64$6.640——
2020-03-13$6.64$6.644,051——
2020-03-12$5.55$5.5518,999——
2020-03-11$6.70$6.7016,904——
2020-03-10$7.19$7.1923,051——
2020-03-09$7.26$7.26140——
2020-03-06$7.16$7.169,360——
2020-03-05$7.32$7.3225,425——
2020-03-04$7.34$7.3420,257——
2020-03-03$7.42$7.4218,021——
2020-03-02$7.51$7.512,515——
2020-02-28$7.34$7.3421,095——
2020-02-27$7.59$7.5925,425——
2020-02-26$7.70$7.7012,014——
2020-02-25$7.75$7.7514,110——
2020-02-24$7.75$7.7524,028——
2020-02-21$8.04$8.040——
2020-02-20$8.04$8.0419,558——
2020-02-19$7.84$7.845,169——
2020-02-18$7.95$7.95419——
2020-02-14$7.95$7.9517,602——
2020-02-13$7.94$7.9415,367——
2020-02-12$7.95$7.95279——
2020-02-11$7.93$7.931,537——
2020-02-10$7.81$7.8115,926——
2020-02-07$7.80$7.801,956——
2020-02-06$7.82$7.820——
2020-02-05$7.82$7.82699——
2020-02-04$7.81$7.819,360——
2020-02-03$7.87$7.871,676——
2020-01-31$7.92$7.922,096——
2020-01-30$7.92$7.922,654——
2020-01-29$7.93$7.930——
2020-01-28$7.93$7.933,632——
2020-01-27$7.89$7.892,794——
2020-01-24$7.90$7.909,220——
2020-01-23$8.02$8.025,169——
2020-01-22$7.99$7.998,242——
2020-01-21$8.09$8.097,264——
2020-01-17$8.02$8.0231,013——
2020-01-16$8.07$8.0712,294——
2020-01-15$8.11$8.117,125——
2020-01-14$8.07$8.0717,183——
2020-01-13$8.15$8.150——
2020-01-10$8.15$8.154,610——
2020-01-09$8.14$8.1414,110——
2020-01-08$8.02$8.020——
2020-01-07$8.02$8.0212,573——
2020-01-06$8.04$8.041,257——
2020-01-03$8.02$8.026,287——
2020-01-02$8.10$8.109,639——