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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.70 | $13.29 | $12.61 | $12.93 | +1.89% | 1,563,583 |
| Sep 2026 | $12.61 | $13.23 | $12.51 | $12.69 | +0.75% | 3,320,927 |
| Aug 2026 | $12.10 | $13.00 | $11.73 | $12.60 | +4.96% | 2,653,135 |
| Jul 2026 | $17.44 | $17.67 | $11.00 | $12.00 | -30.68% | 3,353,485 |
| Jun 2026 | $16.28 | $17.85 | $15.80 | $17.31 | +6.33% | 920,092 |
| May 2026 | $16.18 | $16.35 | $15.28 | $16.28 | -0.37% | 276,083 |
| Apr 2026 | $15.46 | $17.99 | $15.16 | $16.34 | +5.97% | 162,047 |
| Mar 2026 | $16.02 | $16.50 | $15.06 | $15.42 | -3.63% | 280,408 |
| Feb 2026 | $11.60 | $16.44 | $11.25 | $16.00 | +37.46% | 410,930 |
| Jan 2026 | $12.29 | $12.60 | $11.50 | $11.64 | -3.16% | 129,412 |
| Dec 2025 | $10.98 | $12.66 | $10.86 | $12.02 | +10.38% | 221,953 |
| Nov 2025 | $9.89 | $11.04 | $9.41 | $10.89 | +9.01% | 148,720 |
| Oct 2025 | $11.20 | $11.99 | $9.60 | $9.99 | -12.06% | 201,915 |
| Sep 2025 | $13.36 | $13.71 | $11.01 | $11.36 | -15.03% | 134,072 |
| Aug 2025 | $12.65 | $13.99 | $12.15 | $13.37 | +5.36% | 151,962 |
| Jul 2025 | $11.68 | $13.06 | $11.65 | $12.69 | +8.18% | 265,054 |
| Jun 2025 | $11.67 | $12.73 | $11.31 | $11.73 | +1.30% | 944,566 |
| May 2025 | $10.90 | $11.75 | $10.75 | $11.58 | +6.24% | 201,965 |
| Apr 2025 | $9.78 | $11.21 | $9.31 | $10.90 | +10.77% | 148,937 |
| Mar 2025 | $10.31 | $10.50 | $9.72 | $9.84 | -4.00% | 113,017 |
| Feb 2025 | $10.01 | $10.25 | $9.63 | $10.25 | +2.30% | 138,914 |
| Jan 2025 | $9.74 | $10.08 | $9.33 | $10.02 | +3.62% | 130,221 |
| Dec 2024 | $9.83 | $9.90 | $9.33 | $9.67 | -3.01% | 124,562 |
| Nov 2024 | $9.47 | $10.24 | $9.02 | $9.97 | +8.84% | 164,448 |
| Oct 2024 | $9.20 | $9.81 | $8.81 | $9.16 | -0.97% | 164,334 |
| Sep 2024 | $8.10 | $9.37 | $7.96 | $9.25 | +11.31% | 229,700 |
| Aug 2024 | $8.49 | $8.64 | $7.30 | $8.31 | -2.35% | 144,600 |
| Jul 2024 | $7.63 | $8.86 | $7.52 | $8.51 | +8.27% | 47,000 |
| Jun 2024 | $8.03 | $8.04 | $7.36 | $7.86 | -1.13% | 66,900 |
| May 2024 | $7.63 | $8.80 | $7.40 | $7.95 | +2.32% | 99,700 |
| Apr 2024 | $8.11 | $8.45 | $7.37 | $7.77 | -8.05% | 67,000 |
| Mar 2024 | $8.47 | $8.94 | $7.75 | $8.45 | -0.24% | 179,600 |
| Feb 2024 | $8.92 | $9.13 | $8.40 | $8.47 | -3.97% | 225,100 |
| Jan 2024 | $8.22 | $9.51 | $7.83 | $8.82 | +9.57% | 137,300 |
| Dec 2023 | $6.25 | $8.38 | $6.10 | $8.05 | +27.77% | 525,900 |
| Nov 2023 | $6.38 | $6.65 | $6.26 | $6.30 | -0.47% | 80,100 |
| Oct 2023 | $6.59 | $6.90 | $6.16 | $6.33 | -6.53% | 54,100 |
| Sep 2023 | $6.87 | $6.95 | $6.52 | $6.77 | -3.26% | 43,500 |
| Aug 2023 | $7.14 | $7.14 | $6.66 | $7.00 | 0.00% | 54,300 |
| Jul 2023 | $6.80 | $7.15 | $6.57 | $7.00 | +4.01% | 266,200 |
| Jun 2023 | $6.79 | $7.15 | $6.52 | $6.73 | -2.89% | 86,800 |
| May 2023 | $7.27 | $7.27 | $6.07 | $6.93 | -6.98% | 307,500 |
| Apr 2023 | $7.64 | $7.93 | $7.20 | $7.45 | -2.61% | 28,500 |
| Mar 2023 | $9.42 | $9.42 | $7.58 | $7.65 | -19.39% | 50,000 |
| Feb 2023 | $9.35 | $9.73 | $9.25 | $9.49 | +0.74% | 29,300 |
| Jan 2023 | $9.01 | $9.71 | $9.01 | $9.42 | +3.40% | 45,400 |
| Dec 2022 | $9.45 | $9.60 | $8.46 | $9.11 | -3.60% | 287,600 |
| Nov 2022 | $10.15 | $10.15 | $9.37 | $9.45 | -6.90% | 71,400 |
| Oct 2022 | $9.75 | $10.15 | $9.75 | $10.15 | +4.10% | 105,700 |
| Sep 2022 | $9.38 | $9.98 | $9.27 | $9.75 | +3.94% | 56,200 |
| Aug 2022 | $9.30 | $9.60 | $9.25 | $9.38 | +0.86% | 19,300 |
| Jul 2022 | $9.34 | $9.41 | $9.08 | $9.30 | +0.54% | 15,800 |
| Jun 2022 | $9.61 | $9.68 | $9.06 | $9.25 | -5.13% | 39,000 |
| May 2022 | $10.17 | $10.17 | $9.31 | $9.75 | -3.37% | 54,200 |
| Apr 2022 | $10.21 | $10.34 | $9.80 | $10.09 | -0.69% | 47,800 |
| Mar 2022 | $11.20 | $11.20 | $9.74 | $10.16 | -4.51% | 268,100 |
| Feb 2022 | $10.85 | $11.23 | $10.50 | $10.64 | -1.93% | 136,400 |
| Jan 2022 | $10.66 | $11.52 | $10.55 | $10.85 | +1.78% | 51,500 |
| Dec 2021 | $10.72 | $10.89 | $10.39 | $10.66 | -0.56% | 87,400 |
| Nov 2021 | $10.88 | $11.30 | $10.62 | $10.72 | -0.69% | 76,100 |
| Oct 2021 | $10.79 | $10.89 | $10.75 | $10.80 | -0.96% | 11,500 |
| Sep 2021 | $10.77 | $11.31 | $10.53 | $10.90 | +1.21% | 25,900 |
| Aug 2021 | $10.79 | $10.90 | $10.60 | $10.77 | -0.12% | 37,900 |
| Jul 2021 | $10.77 | $11.00 | $10.50 | $10.78 | -1.53% | 34,300 |
| Jun 2021 | $10.50 | $10.95 | $10.45 | $10.95 | +2.91% | 91,600 |
| May 2021 | $10.45 | $10.65 | $10.16 | $10.64 | +1.82% | 300,700 |
| Apr 2021 | $10.50 | $10.71 | $10.26 | $10.45 | +0.97% | 57,300 |
| Mar 2021 | $9.76 | $10.72 | $9.76 | $10.35 | +6.15% | 108,800 |
| Feb 2021 | $9.02 | $13.10 | $9.00 | $9.75 | +8.03% | 226,900 |
| Jan 2021 | $8.52 | $9.34 | $8.50 | $9.03 | +5.55% | 135,400 |
| Dec 2020 | $8.90 | $9.00 | $8.20 | $8.55 | -5.21% | 145,400 |
| Nov 2020 | $6.80 | $9.28 | $6.77 | $9.02 | +34.23% | 89,200 |
| Oct 2020 | $6.41 | $7.19 | $6.32 | $6.72 | +6.33% | 148,500 |
| Sep 2020 | $6.69 | $6.83 | $6.26 | $6.32 | -3.22% | 205,500 |
| Aug 2020 | $6.69 | $6.98 | $6.37 | $6.53 | -1.80% | 225,500 |
| Jul 2020 | $6.53 | $6.77 | $6.51 | $6.65 | +1.37% | 88,900 |
| Jun 2020 | $6.71 | $7.24 | $6.56 | $6.56 | -2.24% | 94,200 |
| May 2020 | $7.01 | $7.85 | $6.64 | $6.71 | -5.49% | 71,300 |
| Apr 2020 | $6.36 | $7.60 | $6.06 | $7.10 | +10.94% | 171,800 |
| Mar 2020 | $10.28 | $10.75 | $5.90 | $6.40 | -37.56% | 170,200 |
| Feb 2020 | $11.01 | $11.25 | $10.25 | $10.25 | -7.41% | 133,300 |
| Jan 2020 | $11.31 | $11.44 | $11.02 | $11.07 | -2.12% | 112,500 |
| Dec 2019 | $10.77 | $11.44 | $10.71 | $11.31 | +4.53% | 129,400 |
| Nov 2019 | $10.53 | $10.95 | $10.38 | $10.82 | +5.36% | 144,100 |
| Oct 2019 | $10.47 | $10.75 | $10.27 | $10.27 | -4.02% | 65,500 |
| Sep 2019 | $10.75 | $10.80 | $10.25 | $10.70 | +0.75% | 110,000 |
| Aug 2019 | $10.85 | $10.95 | $10.60 | $10.62 | -1.67% | 70,700 |
| Jul 2019 | $10.96 | $11.02 | $10.76 | $10.80 | -2.00% | 103,900 |
| Jun 2019 | $10.89 | $11.38 | $10.66 | $11.02 | +2.04% | 285,400 |
| May 2019 | $11.67 | $11.77 | $10.65 | $10.80 | -7.69% | 320,700 |
| Apr 2019 | $12.00 | $12.10 | $11.61 | $11.70 | -2.50% | 191,500 |
| Mar 2019 | $11.89 | $12.30 | $11.36 | $12.00 | +1.40% | 605,700 |
| Feb 2019 | $11.60 | $11.90 | $11.31 | $11.83 | +2.06% | 476,900 |
| Jan 2019 | $11.30 | $11.90 | $11.30 | $11.60 | – | 1,582,700 |
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% |