Rhinebeck Bancorp, Inc. (RBKB) stock
RBKBNasdaqSavings Institutions, Not Federally CharteredFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 9/3020% above fair value
$12.93+0.08 (+0.62%)
Close on Oct 30, 2026Market cap $202.17MP/E 14.4Yield –
Price history
Rhinebeck Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.93
+0.62% on the day
52-week range
$9.41 – $17.99
-28.1% from the high
Change over 52 weeks
+29.3%
From $10.00 on Oct 30, 2025
Average volume
124,611
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.87 | $13.10 | $12.85 | $12.93 | +0.62% | 168,383 |
| Oct 29, 2026 | $12.85 | $12.95 | $12.85 | $12.85 | +0.16% | 30,876 |
| Oct 28, 2026 | $12.87 | $12.88 | $12.81 | $12.83 | -0.31% | 21,479 |
| Oct 27, 2026 | $12.92 | $12.95 | $12.84 | $12.87 | +0.16% | 121,540 |
| Oct 26, 2026 | $12.93 | $12.99 | $12.85 | $12.85 | -0.62% | 62,740 |
| Oct 23, 2026 | $12.97 | $12.97 | $12.85 | $12.93 | 0.00% | 63,225 |
| Oct 22, 2026 | $12.80 | $13.05 | $12.71 | $12.93 | +1.17% | 148,509 |
| Oct 21, 2026 | $12.80 | $12.84 | $12.70 | $12.78 | +0.31% | 52,496 |
| Oct 20, 2026 | $12.75 | $12.88 | $12.72 | $12.74 | +0.39% | 31,912 |
| Oct 19, 2026 | $12.81 | $12.86 | $12.61 | $12.69 | -1.25% | 93,226 |
| Oct 16, 2026 | $12.86 | $12.97 | $12.85 | $12.85 | 0.00% | 35,122 |
| Oct 15, 2026 | $12.90 | $12.99 | $12.82 | $12.85 | -0.08% | 53,797 |
| Oct 14, 2026 | $12.80 | $12.94 | $12.78 | $12.86 | -0.12% | 38,991 |
| Oct 13, 2026 | $12.95 | $12.95 | $12.79 | $12.88 | +0.04% | 56,341 |
| Oct 12, 2026 | $12.86 | $12.97 | $12.83 | $12.87 | +0.08% | 51,942 |
| Oct 9, 2026 | $12.88 | $12.95 | $12.83 | $12.86 | -0.69% | 68,718 |
| Oct 8, 2026 | $12.92 | $13.07 | $12.85 | $12.95 | -0.15% | 60,420 |
| Oct 7, 2026 | $13.14 | $13.24 | $12.94 | $12.97 | -1.89% | 33,959 |
| Oct 6, 2026 | $13.23 | $13.29 | $13.13 | $13.22 | -0.08% | 68,345 |
| Oct 5, 2026 | $13.15 | $13.25 | $13.08 | $13.23 | +0.61% | 89,965 |
| Oct 2, 2026 | $12.97 | $13.16 | $12.97 | $13.15 | +1.78% | 104,554 |
| Oct 1, 2026 | $12.70 | $12.97 | $12.65 | $12.92 | +1.81% | 107,043 |
| Sep 30, 2026 | $12.75 | $12.83 | $12.65 | $12.69 | -0.86% | 77,453 |
| Sep 29, 2026 | $12.66 | $12.80 | $12.66 | $12.80 | +0.87% | 72,013 |
| Sep 28, 2026 | $12.83 | $12.84 | $12.66 | $12.69 | -1.09% | 71,354 |
| Sep 25, 2026 | $12.93 | $12.95 | $12.83 | $12.83 | -0.16% | 69,594 |
| Sep 24, 2026 | $12.90 | $12.94 | $12.82 | $12.85 | +0.31% | 122,364 |
| Sep 23, 2026 | $13.03 | $13.07 | $12.76 | $12.81 | -2.21% | 161,493 |
| Sep 22, 2026 | $13.11 | $13.20 | $13.02 | $13.10 | +0.54% | 162,462 |
| Sep 21, 2026 | $13.00 | $13.18 | $13.00 | $13.03 | +0.31% | 166,433 |
| Sep 18, 2026 | $12.88 | $13.10 | $12.87 | $12.99 | +0.70% | 855,936 |
| Sep 17, 2026 | $12.87 | $13.12 | $12.85 | $12.90 | +0.23% | 200,503 |
| Sep 16, 2026 | $12.92 | $12.95 | $12.81 | $12.87 | +0.31% | 258,546 |
| Sep 15, 2026 | $12.90 | $12.90 | $12.65 | $12.83 | -0.23% | 92,063 |
| Sep 14, 2026 | $12.99 | $13.00 | $12.78 | $12.86 | +0.31% | 64,571 |
| Sep 11, 2026 | $12.94 | $13.07 | $12.79 | $12.82 | -1.91% | 49,351 |
| Sep 10, 2026 | $12.82 | $13.08 | $12.81 | $13.07 | +2.19% | 154,488 |
| Sep 9, 2026 | $13.05 | $13.05 | $12.76 | $12.79 | -2.14% | 76,149 |
| Sep 8, 2026 | $12.84 | $13.23 | $12.78 | $13.07 | +1.95% | 188,875 |
| Sep 4, 2026 | $12.79 | $12.97 | $12.77 | $12.82 | +0.23% | 69,249 |
| Sep 3, 2026 | $12.66 | $12.82 | $12.66 | $12.79 | +0.95% | 185,727 |
| Sep 2, 2026 | $12.57 | $12.80 | $12.57 | $12.67 | +0.72% | 97,676 |
| Sep 1, 2026 | $12.61 | $12.73 | $12.51 | $12.58 | -0.12% | 124,627 |
| Aug 31, 2026 | $12.70 | $12.78 | $12.57 | $12.60 | -0.04% | 127,429 |
| Aug 28, 2026 | $12.65 | $12.80 | $12.57 | $12.60 | -0.24% | 55,923 |
| Aug 27, 2026 | $12.62 | $12.67 | $12.50 | $12.63 | 0.00% | 56,265 |
| Aug 26, 2026 | $12.75 | $12.84 | $12.63 | $12.63 | -1.17% | 66,948 |
| Aug 25, 2026 | $12.90 | $13.00 | $12.69 | $12.78 | -0.93% | 81,898 |
| Aug 24, 2026 | $12.72 | $12.92 | $12.70 | $12.90 | +1.57% | 200,156 |
| Aug 21, 2026 | $12.70 | $12.71 | $12.62 | $12.70 | +0.08% | 93,351 |
| Aug 20, 2026 | $12.65 | $12.74 | $12.58 | $12.69 | +0.32% | 204,937 |
| Aug 19, 2026 | $12.81 | $12.90 | $12.65 | $12.65 | -1.02% | 68,183 |
| Aug 18, 2026 | $12.65 | $12.78 | $12.65 | $12.78 | +0.79% | 75,035 |
| Aug 17, 2026 | $12.73 | $12.75 | $12.48 | $12.68 | -0.16% | 149,311 |
| Aug 14, 2026 | $12.74 | $12.88 | $12.66 | $12.70 | -0.24% | 33,427 |
| Aug 13, 2026 | $12.80 | $12.87 | $12.51 | $12.73 | -0.24% | 60,294 |
| Aug 12, 2026 | $12.48 | $12.79 | $12.48 | $12.76 | +2.24% | 135,554 |
| Aug 11, 2026 | $12.48 | $12.55 | $12.19 | $12.48 | 0.00% | 119,836 |
| Aug 10, 2026 | $12.30 | $12.50 | $12.30 | $12.48 | +0.48% | 102,474 |
| Aug 7, 2026 | $12.54 | $12.54 | $12.31 | $12.42 | -0.80% | 150,198 |
| Aug 6, 2026 | $12.20 | $12.68 | $12.14 | $12.52 | +2.96% | 397,870 |
| Aug 5, 2026 | $12.03 | $12.17 | $11.85 | $12.16 | +1.50% | 159,358 |
| Aug 4, 2026 | $11.89 | $12.07 | $11.89 | $11.98 | +0.76% | 125,325 |
| Aug 3, 2026 | $12.10 | $12.10 | $11.73 | $11.89 | -0.92% | 189,363 |
| Jul 31, 2026 | $12.45 | $12.45 | $11.95 | $12.00 | -3.85% | 322,275 |
| Jul 30, 2026 | $12.35 | $12.50 | $12.30 | $12.48 | +1.30% | 161,237 |
| Jul 29, 2026 | $12.42 | $12.52 | $12.30 | $12.32 | -0.73% | 191,955 |
| Jul 28, 2026 | $12.32 | $12.52 | $12.25 | $12.41 | +0.89% | 113,727 |
| Jul 27, 2026 | $12.50 | $12.62 | $12.15 | $12.30 | -1.05% | 247,240 |
| Jul 24, 2026 | $12.54 | $12.70 | $12.34 | $12.43 | +0.65% | 371,807 |
| Jul 23, 2026 | $12.00 | $12.44 | $11.98 | $12.35 | +2.57% | 352,446 |
| Jul 22, 2026 | $11.00 | $12.20 | $11.00 | $12.04 | -31.78% | 1,362,229 |
| Jul 21, 2026 | $17.39 | $17.67 | $17.39 | $17.65 | +0.63% | 35,280 |
| Jul 20, 2026 | $17.05 | $17.65 | $17.05 | $17.54 | +3.06% | 11,515 |
| Jul 17, 2026 | $17.01 | $17.07 | $16.92 | $17.02 | +0.12% | 5,892 |
| Jul 16, 2026 | $16.89 | $17.22 | $16.89 | $17.00 | +1.31% | 16,046 |
| Jul 15, 2026 | $16.76 | $16.83 | $16.72 | $16.78 | +0.96% | 9,099 |
| Jul 14, 2026 | $16.99 | $16.99 | $16.62 | $16.62 | -1.95% | 19,880 |
| Jul 13, 2026 | $16.95 | $17.01 | $16.90 | $16.95 | -0.12% | 27,998 |
| Jul 10, 2026 | $17.14 | $17.14 | $16.96 | $16.97 | -0.64% | 17,014 |
| Jul 9, 2026 | $17.15 | $17.15 | $17.05 | $17.08 | -0.18% | 6,330 |
| Jul 8, 2026 | $17.07 | $17.23 | $17.06 | $17.11 | +0.18% | 16,269 |
| Jul 7, 2026 | $17.25 | $17.25 | $17.07 | $17.08 | -0.70% | 22,722 |
| Jul 6, 2026 | $17.31 | $17.31 | $17.15 | $17.20 | -0.12% | 18,553 |
| Jul 2, 2026 | $17.26 | $17.35 | $17.22 | $17.22 | -0.23% | 10,017 |
| Jul 1, 2026 | $17.44 | $17.61 | $17.26 | $17.26 | -0.29% | 13,954 |
| Jun 30, 2026 | $17.48 | $17.48 | $17.30 | $17.31 | 0.00% | 22,011 |
| Jun 29, 2026 | $17.26 | $17.45 | $17.21 | $17.31 | -0.46% | 26,776 |
| Jun 26, 2026 | $17.34 | $17.43 | $17.16 | $17.39 | +0.93% | 146,030 |
| Jun 25, 2026 | $17.09 | $17.25 | $17.08 | $17.23 | +0.29% | 129,036 |
| Jun 24, 2026 | $17.36 | $17.36 | $17.15 | $17.18 | -0.29% | 17,846 |
| Jun 23, 2026 | $16.80 | $17.27 | $16.80 | $17.23 | +3.17% | 80,759 |
| Jun 22, 2026 | $17.50 | $17.50 | $16.70 | $16.70 | -5.06% | 45,514 |
| Jun 18, 2026 | $17.14 | $17.85 | $17.14 | $17.59 | +3.53% | 149,799 |
| Jun 17, 2026 | $17.14 | $17.53 | $16.81 | $16.99 | -0.06% | 58,322 |
| Jun 16, 2026 | $16.59 | $17.29 | $16.59 | $17.00 | +1.64% | 86,353 |
| Jun 15, 2026 | $16.83 | $16.83 | $16.61 | $16.73 | +0.09% | 14,588 |
| Jun 12, 2026 | $16.48 | $16.85 | $16.34 | $16.71 | +0.97% | 16,202 |
| Jun 11, 2026 | $16.40 | $16.69 | $16.40 | $16.55 | +0.49% | 12,191 |
| Jun 10, 2026 | $16.61 | $16.77 | $16.38 | $16.47 | -0.06% | 18,413 |
| Jun 9, 2026 | $16.30 | $16.63 | $16.30 | $16.48 | +0.55% | 12,644 |
| Jun 8, 2026 | $16.48 | $16.49 | $16.38 | $16.39 | +0.06% | 30,664 |
| Jun 5, 2026 | $16.26 | $16.44 | $16.26 | $16.38 | +0.31% | 9,236 |
| Jun 4, 2026 | $16.29 | $16.49 | $16.24 | $16.33 | -0.24% | 9,295 |
| Jun 3, 2026 | $16.49 | $16.50 | $16.25 | $16.37 | -0.79% | 16,370 |
| Jun 2, 2026 | $16.49 | $16.65 | $16.49 | $16.50 | +0.79% | 10,281 |
| Jun 1, 2026 | $16.28 | $16.48 | $15.80 | $16.37 | +0.55% | 7,762 |
| May 29, 2026 | $15.60 | $16.31 | $15.53 | $16.28 | +3.23% | 22,625 |
| May 28, 2026 | $15.40 | $15.88 | $15.36 | $15.77 | +1.87% | 15,792 |
| May 27, 2026 | $15.35 | $15.49 | $15.35 | $15.48 | +0.52% | 5,654 |
| May 26, 2026 | $15.60 | $15.69 | $15.28 | $15.40 | -0.65% | 27,312 |
| May 22, 2026 | $15.76 | $15.76 | $15.40 | $15.50 | -1.65% | 10,091 |
| May 21, 2026 | $15.75 | $15.85 | $15.75 | $15.76 | +0.06% | 5,150 |
| May 20, 2026 | $15.87 | $15.87 | $15.70 | $15.75 | -0.44% | 5,460 |
| May 19, 2026 | $15.88 | $15.92 | $15.79 | $15.82 | -0.32% | 13,574 |
| May 18, 2026 | $15.94 | $15.99 | $15.87 | $15.87 | -1.00% | 11,642 |
| May 15, 2026 | $15.77 | $16.05 | $15.77 | $16.03 | -1.11% | 3,314 |
| May 14, 2026 | $15.88 | $16.29 | $15.88 | $16.21 | +2.59% | 5,118 |
| May 13, 2026 | $16.01 | $16.18 | $15.80 | $15.80 | -2.17% | 5,732 |
| May 12, 2026 | $16.12 | $16.21 | $16.12 | $16.15 | +0.56% | 75,823 |
| May 11, 2026 | $15.82 | $16.30 | $15.82 | $16.06 | +0.06% | 7,614 |
| May 8, 2026 | $15.98 | $16.30 | $15.65 | $16.05 | +0.12% | 8,194 |
| May 7, 2026 | $16.01 | $16.16 | $16.01 | $16.03 | -0.19% | 5,264 |
| May 6, 2026 | $16.10 | $16.11 | $16.00 | $16.06 | -0.12% | 10,217 |
| May 5, 2026 | $16.20 | $16.22 | $15.82 | $16.08 | -0.06% | 17,304 |
| May 4, 2026 | $16.35 | $16.35 | $16.06 | $16.09 | -1.29% | 9,389 |
| May 1, 2026 | $16.18 | $16.30 | $16.18 | $16.30 | -0.24% | 10,814 |
| Apr 30, 2026 | $15.95 | $16.34 | $15.95 | $16.34 | +1.55% | 10,329 |
| Apr 29, 2026 | $16.09 | $16.20 | $16.09 | $16.09 | -0.68% | 6,907 |
| Apr 28, 2026 | $16.02 | $16.27 | $15.83 | $16.20 | +0.93% | 6,651 |
| Apr 27, 2026 | $16.34 | $17.99 | $15.90 | $16.05 | -2.67% | 13,959 |
| Apr 24, 2026 | $15.50 | $16.49 | $15.50 | $16.49 | +4.70% | 2,757 |
| Apr 23, 2026 | $15.67 | $15.75 | $15.40 | $15.75 | +0.64% | 11,141 |
| Apr 22, 2026 | $15.51 | $15.65 | $15.45 | $15.65 | +1.36% | 29,903 |
| Apr 21, 2026 | $15.55 | $15.56 | $15.44 | $15.44 | -1.28% | 17,673 |
| Apr 20, 2026 | $15.75 | $15.75 | $15.40 | $15.64 | +1.76% | 19,295 |
| Apr 17, 2026 | $15.61 | $15.61 | $15.37 | $15.37 | -1.03% | 1,919 |
| Apr 16, 2026 | $15.48 | $15.58 | $15.40 | $15.53 | +0.84% | 2,891 |
| Apr 15, 2026 | $15.37 | $15.41 | $15.37 | $15.40 | -1.53% | 1,901 |
| Apr 14, 2026 | $15.75 | $15.75 | $15.61 | $15.64 | -0.13% | 2,622 |
| Apr 13, 2026 | $15.36 | $15.66 | $15.30 | $15.66 | +0.58% | 4,105 |
| Apr 10, 2026 | $15.57 | $15.57 | $15.57 | $15.57 | +0.26% | 1,599 |
| Apr 9, 2026 | $15.32 | $15.75 | $15.32 | $15.53 | +0.19% | 2,772 |
| Apr 8, 2026 | $15.83 | $15.88 | $15.41 | $15.50 | -0.51% | 11,862 |
| Apr 7, 2026 | $15.43 | $15.60 | $15.16 | $15.58 | +1.10% | 5,350 |
| Apr 6, 2026 | $15.43 | $15.44 | $15.41 | $15.41 | +0.06% | 3,621 |
| Apr 2, 2026 | $15.40 | $15.40 | $15.40 | $15.40 | +0.26% | 2,246 |
| Apr 1, 2026 | $15.46 | $15.46 | $15.36 | $15.36 | -0.39% | 2,544 |
| Mar 31, 2026 | $15.36 | $15.42 | $15.18 | $15.42 | +0.78% | 5,712 |
| Mar 30, 2026 | $15.20 | $15.41 | $15.20 | $15.30 | +0.33% | 9,655 |
| Mar 27, 2026 | $15.35 | $15.35 | $15.24 | $15.25 | -0.59% | 2,568 |
| Mar 26, 2026 | $15.33 | $15.37 | $15.13 | $15.34 | +0.85% | 10,672 |
| Mar 25, 2026 | $15.60 | $15.60 | $15.21 | $15.21 | -1.68% | 3,542 |
| Mar 24, 2026 | $15.59 | $15.68 | $15.45 | $15.47 | -0.64% | 4,514 |
| Mar 23, 2026 | $15.40 | $15.70 | $15.33 | $15.57 | +0.52% | 16,919 |
| Mar 20, 2026 | $15.16 | $15.50 | $15.10 | $15.49 | +2.31% | 67,876 |
| Mar 19, 2026 | $15.31 | $15.34 | $15.13 | $15.14 | +0.07% | 7,107 |
| Mar 18, 2026 | $15.38 | $15.65 | $15.06 | $15.13 | -1.50% | 16,784 |
| Mar 17, 2026 | $15.40 | $15.64 | $15.06 | $15.36 | +0.33% | 14,161 |
| Mar 16, 2026 | $15.71 | $15.77 | $15.26 | $15.31 | -4.37% | 60,044 |
| Mar 13, 2026 | $16.13 | $16.23 | $16.01 | $16.01 | 0.00% | 7,208 |
| Mar 12, 2026 | $15.74 | $16.48 | $15.50 | $16.01 | +1.59% | 10,573 |
| Mar 11, 2026 | $15.62 | $16.50 | $15.62 | $15.76 | +0.90% | 9,613 |
| Mar 10, 2026 | $15.94 | $16.10 | $15.62 | $15.62 | -0.89% | 2,613 |
| Mar 9, 2026 | $16.49 | $16.49 | $15.76 | $15.76 | -1.01% | 6,869 |
| Mar 6, 2026 | $15.90 | $16.30 | $15.89 | $15.92 | -0.81% | 6,613 |
| Mar 5, 2026 | $16.23 | $16.23 | $15.92 | $16.05 | -2.37% | 3,569 |
| Mar 4, 2026 | $15.95 | $16.44 | $15.95 | $16.44 | +3.40% | 3,185 |
| Mar 3, 2026 | $15.69 | $15.95 | $15.65 | $15.90 | +0.38% | 5,429 |
| Mar 2, 2026 | $16.02 | $16.50 | $15.81 | $15.84 | -1.00% | 5,182 |
| Feb 27, 2026 | $16.07 | $16.44 | $16.00 | $16.00 | 0.00% | 10,525 |
| Feb 26, 2026 | $16.23 | $16.23 | $15.96 | $16.00 | 0.00% | 5,738 |
| Feb 25, 2026 | $15.58 | $16.14 | $15.54 | $16.00 | +0.88% | 25,749 |
| Feb 24, 2026 | $15.19 | $15.86 | $15.11 | $15.86 | +4.89% | 34,543 |
| Feb 23, 2026 | $15.25 | $15.39 | $15.04 | $15.12 | -0.07% | 11,857 |
| Feb 20, 2026 | $15.35 | $15.36 | $15.10 | $15.13 | -1.50% | 10,276 |
| Feb 19, 2026 | $15.07 | $15.41 | $15.07 | $15.36 | +0.79% | 12,114 |
| Feb 18, 2026 | $15.62 | $15.71 | $15.09 | $15.24 | -2.62% | 7,247 |
| Feb 17, 2026 | $15.57 | $15.74 | $15.48 | $15.65 | +1.16% | 7,219 |
| Feb 13, 2026 | $15.62 | $15.82 | $15.28 | $15.47 | +0.78% | 12,495 |
| Feb 12, 2026 | $15.13 | $15.44 | $14.35 | $15.35 | +1.45% | 30,198 |
| Feb 11, 2026 | $14.11 | $16.14 | $14.08 | $15.13 | +23.81% | 167,633 |
| Feb 10, 2026 | $12.40 | $12.60 | $12.09 | $12.22 | +0.58% | 19,747 |
| Feb 9, 2026 | $12.68 | $12.79 | $12.15 | $12.15 | -4.71% | 8,737 |
| Feb 6, 2026 | $12.77 | $12.85 | $12.75 | $12.75 | -0.31% | 4,785 |
| Feb 5, 2026 | $12.75 | $13.03 | $12.65 | $12.79 | -0.08% | 10,189 |
| Feb 4, 2026 | $12.00 | $12.84 | $12.00 | $12.80 | +7.56% | 11,878 |
| Feb 3, 2026 | $11.25 | $11.97 | $11.25 | $11.90 | -0.25% | 15,861 |
| Feb 2, 2026 | $11.60 | $11.93 | $11.60 | $11.93 | +2.49% | 4,139 |
| Jan 30, 2026 | $11.91 | $11.91 | $11.64 | $11.64 | -2.18% | 4,119 |
| Jan 29, 2026 | $11.86 | $11.96 | $11.85 | $11.90 | +0.17% | 6,993 |
| Jan 28, 2026 | $12.01 | $12.17 | $11.70 | $11.88 | -2.54% | 8,220 |
| Jan 27, 2026 | $12.38 | $12.43 | $12.01 | $12.19 | -1.22% | 6,859 |
| Jan 26, 2026 | $12.50 | $12.50 | $12.34 | $12.34 | +0.49% | 1,560 |
| Jan 23, 2026 | $12.44 | $12.49 | $12.28 | $12.28 | -1.84% | 1,708 |
| Jan 22, 2026 | $11.95 | $12.60 | $11.94 | $12.51 | +3.65% | 10,558 |
| Jan 21, 2026 | $11.85 | $12.20 | $11.78 | $12.07 | +3.43% | 13,715 |
| Jan 20, 2026 | $11.58 | $11.87 | $11.50 | $11.67 | -0.51% | 5,205 |
| Jan 16, 2026 | $12.06 | $12.06 | $11.73 | $11.73 | -2.17% | 6,156 |
| Jan 15, 2026 | $11.61 | $12.00 | $11.61 | $11.99 | +2.04% | 13,070 |
| Jan 14, 2026 | $11.94 | $12.00 | $11.72 | $11.75 | -1.59% | 9,936 |
| Jan 13, 2026 | $12.00 | $12.00 | $11.93 | $11.94 | -0.42% | 6,345 |
| Jan 12, 2026 | $12.10 | $12.10 | $11.97 | $11.99 | +0.76% | 2,378 |
| Jan 9, 2026 | $11.90 | $11.90 | $11.90 | $11.90 | -0.92% | 2,318 |
| Jan 8, 2026 | $11.56 | $12.10 | $11.56 | $12.01 | +2.04% | 5,019 |
| Jan 7, 2026 | $12.00 | $12.00 | $11.72 | $11.77 | -1.83% | 6,983 |
| Jan 6, 2026 | $12.01 | $12.10 | $11.90 | $11.99 | -0.17% | 7,641 |
| Jan 5, 2026 | $12.00 | $12.24 | $11.98 | $12.01 | +0.25% | 6,260 |
| Jan 2, 2026 | $12.29 | $12.44 | $11.98 | $11.98 | -0.33% | 4,369 |
| Dec 31, 2025 | $12.17 | $12.17 | $11.90 | $12.02 | -1.56% | 5,746 |
| Dec 30, 2025 | $12.47 | $12.47 | $12.01 | $12.21 | -1.93% | 5,932 |
| Dec 29, 2025 | $12.45 | $12.47 | $12.18 | $12.45 | +0.97% | 8,849 |
| Dec 26, 2025 | $12.12 | $12.33 | $11.83 | $12.33 | +1.07% | 11,651 |
| Dec 24, 2025 | $11.74 | $12.46 | $11.74 | $12.20 | +0.74% | 3,965 |
| Dec 23, 2025 | $12.20 | $12.30 | $12.02 | $12.11 | +0.08% | 5,057 |
| Dec 22, 2025 | $12.35 | $12.35 | $12.00 | $12.10 | -2.18% | 3,311 |
| Dec 19, 2025 | $12.34 | $12.37 | $12.04 | $12.37 | +0.08% | 15,953 |
| Dec 18, 2025 | $12.25 | $12.47 | $12.00 | $12.36 | -0.80% | 6,454 |
| Dec 17, 2025 | $12.39 | $12.66 | $12.36 | $12.46 | -0.32% | 10,764 |
| Dec 16, 2025 | $12.30 | $12.55 | $12.30 | $12.50 | +1.63% | 13,151 |
| Dec 15, 2025 | $11.81 | $12.30 | $11.81 | $12.30 | -0.08% | 8,034 |
| Dec 12, 2025 | $12.00 | $12.38 | $12.00 | $12.31 | +2.84% | 17,749 |
| Dec 11, 2025 | $11.88 | $12.45 | $11.75 | $11.97 | +1.35% | 21,144 |
| Dec 10, 2025 | $11.90 | $12.25 | $11.44 | $11.81 | -1.17% | 29,082 |
| Dec 9, 2025 | $11.69 | $12.00 | $11.69 | $11.95 | +0.42% | 17,627 |
| Dec 8, 2025 | $11.94 | $11.94 | $11.90 | $11.90 | +2.06% | 2,098 |
| Dec 5, 2025 | $11.85 | $11.85 | $11.56 | $11.66 | +0.17% | 5,512 |
| Dec 4, 2025 | $11.30 | $11.64 | $11.17 | $11.64 | +3.47% | 11,018 |
| Dec 3, 2025 | $11.06 | $11.28 | $11.05 | $11.25 | +3.59% | 12,457 |
| Dec 2, 2025 | $11.05 | $11.05 | $10.86 | $10.86 | -1.54% | 3,730 |
| Dec 1, 2025 | $10.98 | $11.12 | $10.98 | $11.03 | +1.29% | 2,669 |
| Nov 28, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | -1.36% | 1,882 |
| Nov 26, 2025 | $10.50 | $11.04 | $10.32 | $11.04 | +2.03% | 14,771 |
| Nov 25, 2025 | $10.61 | $10.82 | $10.41 | $10.82 | +4.14% | 4,276 |
| Nov 24, 2025 | $10.23 | $10.40 | $10.21 | $10.39 | -2.17% | 4,640 |
| Nov 21, 2025 | $9.96 | $10.62 | $9.96 | $10.62 | +6.63% | 12,676 |
| Nov 20, 2025 | $9.88 | $9.99 | $9.88 | $9.96 | +2.05% | 8,531 |
| Nov 19, 2025 | $9.65 | $9.87 | $9.51 | $9.76 | -0.31% | 10,373 |
| Nov 18, 2025 | $9.82 | $9.90 | $9.73 | $9.79 | -0.51% | 3,502 |
| Nov 17, 2025 | $9.91 | $9.98 | $9.79 | $9.84 | +0.10% | 6,257 |
| Nov 14, 2025 | $9.66 | $9.89 | $9.65 | $9.83 | +0.41% | 6,921 |
| Nov 13, 2025 | $9.51 | $9.86 | $9.51 | $9.79 | +0.93% | 6,890 |
| Nov 12, 2025 | $9.83 | $9.88 | $9.66 | $9.70 | -0.92% | 6,176 |
| Nov 11, 2025 | $9.64 | $9.93 | $9.64 | $9.79 | +1.45% | 4,211 |
| Nov 10, 2025 | $9.81 | $9.91 | $9.65 | $9.65 | -0.52% | 2,770 |
| Nov 7, 2025 | $9.71 | $9.71 | $9.51 | $9.70 | -0.10% | 5,103 |
| Nov 6, 2025 | $9.82 | $9.88 | $9.66 | $9.71 | -0.41% | 10,370 |
| Nov 5, 2025 | $9.76 | $9.76 | $9.41 | $9.75 | -0.20% | 21,751 |
| Nov 4, 2025 | $9.89 | $10.02 | $9.76 | $9.77 | -2.20% | 11,426 |
| Nov 3, 2025 | $9.89 | $10.05 | $9.79 | $9.99 | 0.00% | 6,194 |
| Oct 31, 2025 | $9.99 | $9.99 | $9.81 | $9.99 | -0.10% | 5,789 |
| Oct 30, 2025 | $9.85 | $10.01 | $9.74 | $10.00 | -0.40% | 8,334 |
| Oct 29, 2025 | $9.85 | $10.42 | $9.85 | $10.04 | +4.37% | 14,975 |
| Oct 28, 2025 | $9.70 | $9.98 | $9.60 | $9.62 | -2.04% | 20,563 |
| Oct 27, 2025 | $10.10 | $10.10 | $9.75 | $9.82 | -2.53% | 11,793 |
| Oct 24, 2025 | $10.48 | $10.55 | $10.03 | $10.08 | -3.03% | 6,804 |
| Oct 23, 2025 | $10.50 | $10.50 | $10.26 | $10.39 | -1.52% | 7,420 |
| Oct 22, 2025 | $10.73 | $10.73 | $10.24 | $10.55 | +2.03% | 5,056 |
| Oct 21, 2025 | $10.50 | $10.69 | $10.34 | $10.34 | -1.52% | 2,659 |
| Oct 20, 2025 | $10.57 | $10.65 | $10.37 | $10.50 | – | 4,399 |
Seasonality
RBKB return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 4.7% | -7.7% | 1.8% | -1.7% | 0.1% | 2.0% | 0.7% | -0.4% | -1.5% | 7.1% | 4.3% |
| Months up | 5 of 7 | 5 of 8 | 2 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 3 of 8 | 5 of 8 | 3 of 8 | 4 of 7 | 3 of 7 |
| 2026 | -3.2% | 37.5% | -3.6% | 6.0% | -0.4% | 6.3% | -3.2% | 5.0% | 0.8% | 1.9% | ||
| 2025 | 3.6% | 2.3% | -4.0% | 10.8% | 6.2% | 1.3% | 8.2% | 5.4% | -15.0% | -12.1% | 9.0% | 10.4% |
| 2024 | 9.6% | -4.0% | -0.2% | -8.0% | 2.3% | -1.1% | 8.3% | -2.3% | 11.3% | -1.0% | 8.8% | -3.0% |
| 2023 | 3.4% | 0.7% | -19.4% | -2.6% | -7.0% | -2.9% | 4.0% | 0.0% | -3.3% | -6.5% | -0.5% | 27.8% |
| 2022 | 1.8% | -1.9% | -4.5% | -0.7% | -3.4% | -5.1% | 0.5% | 0.9% | 3.9% | 4.1% | -6.9% | -3.6% |
| 2021 | 5.6% | 8.0% | 6.2% | 1.0% | 1.8% | 2.9% | -1.5% | -0.1% | 1.2% | -1.0% | -0.7% | -0.6% |
| 2020 | -2.1% | -7.4% | -37.6% | 10.9% | -5.5% | -2.2% | 1.4% | -1.8% | -3.2% | 6.3% | 34.2% | -5.2% |
| 2019 | 2.1% | 1.4% | -2.5% | -7.7% | 2.0% | -2.0% | -1.7% | 0.8% | -4.0% | 5.4% | 4.5% |