Nasdaq · RBKB · stock
Rhinebeck Bancorp, Inc. (RBKB) stock price history
Every Nasdaq trading session of Rhinebeck Bancorp, Inc. from Jan 17, 2019 to Nov 12, 2026: 1,967 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBKB adjusted close, 2019 to 2026
- $17.59
- All time high, 2026
- $17.99
- 52 week high, $9.51 low
- 1,967
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
RBKB key facts
- Rhinebeck Bancorp, Inc. (RBKB) closed at $13.08 on Nov 12, 2026 on Nasdaq.
- RBKB's all time high close is $17.59, set on Jun 18, 2026; its all time low close is $6.03 on Mar 25, 2020.
- RBKB's 52 week range is $9.51 to $17.99.
- RBKB returned +34.8% over the year to Nov 12, 2026 and +20.8% over five years.
- Since Jan 17, 2019 RBKB returned +11%, +1.4% a year compounded.
- RBKB's deepest drawdown was -50.4% from Mar 18, 2019 to Mar 25, 2020.
- DataCedar holds 1,967 daily sessions of RBKB history from Jan 17, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RBKB price chart, 2019 to 2026
RBKB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +2.5% |
| 6 months | -19.0% |
| Year to date | +7.1% |
| 1 year | +34.8% |
| 3 years | +101.9% |
| 5 years | +20.8% |
| 10 years | n/a |
| Since Jan 17, 2019 | +11.3% |
| Compound annual growth, 7.8 years | +1.4% |
RBKB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.59 on Jun 18, 2026
- All time low close
- $6.03 on Mar 25, 2020
- 52 week high
- $17.99 on Apr 27, 2026
- 52 week low
- $9.51 on Nov 13, 2025
- Deepest drawdown
- -50.4% from Mar 18, 2019 to Mar 25, 2020, recovered Jun 12, 2025
- Best single session
- +23.8% on Feb 11, 2026
- Worst single session
- -28.5% on Jul 13, 2026
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +25%
- Worst calendar year
- 2020, -24%
RBKB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 17, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.29 | $17.99 | $11.00 | $13.08 | +8.8% | 14M | 218 |
| 2025 | $9.74 | $13.99 | $9.31 | $12.02 | +24.3% | 2.8M | 250 |
| 2024 | $8.22 | $10.24 | $7.30 | $9.67 | +20.1% | 1.7M | 252 |
| 2023 | $9.01 | $9.73 | $6.07 | $8.05 | -11.6% | 1.6M | 250 |
| 2022 | $10.66 | $11.52 | $8.46 | $9.11 | -14.5% | 1.2M | 251 |
| 2021 | $8.52 | $13.10 | $8.50 | $10.66 | +24.7% | 1.2M | 252 |
| 2020 | $11.31 | $11.44 | $5.90 | $8.55 | -24.4% | 1.7M | 253 |
| 2019 | $11.30 | $12.30 | $10.25 | $11.31 | n/a | 4.1M | 241 |
RBKB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $13.08 | +1.2% |
| October 2026 | $12.93 | +1.9% |
| September 2026 | $12.69 | +0.8% |
| August 2026 | $12.60 | +5.0% |
| July 2026 | $12.00 | -30.7% |
| June 2026 | $17.31 | +6.3% |
| May 2026 | $16.28 | -0.4% |
| April 2026 | $16.34 | +6.0% |
| March 2026 | $15.42 | -3.6% |
| February 2026 | $16.00 | +37.5% |
| January 2026 | $11.64 | -3.2% |
| December 2025 | $12.02 | +10.4% |
About the RBKB data
Daily bars. 1,967 sessions from Jan 17, 2019 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ARBKB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RBKB share price history
