Rhinebeck Bancorp, Inc.
RBKBNASDAQFinancial Services● Active
$16.39
+$0.01(+0.06%)
Market Cap$181938211
P/E Ratio—
52W High$17.99
52W Low$9.41
Rhinebeck Bancorp, Inc.（RBKB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbkb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.99
Apr 27, 2026
-8.6% from here
5-Year Low5Y
$6.07
May 5, 2023
+171.0% from low
IPO Priceadj.
$11.75
Jan 17, 2019
+40.0% since IPO
1 Year Ago
$11.56
Jun 9, 2025
+42.3% in 1Y
5 Years Ago
$10.47
Jun 8, 2021
+57.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RBKB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.48 | $16.49 | $16.38 | $16.45 | $16.45 | 27K | -0.18% |
| Jun 5, 2026 | $16.26 | $16.44 | $16.26 | $16.38 | $16.38 | 9K | +0.74% |
| Jun 4, 2026 | $16.29 | $16.49 | $16.24 | $16.33 | $16.33 | 9K | +0.25% |
| Jun 3, 2026 | $16.49 | $16.50 | $16.25 | $16.37 | $16.37 | 16K | -0.73% |
| Jun 2, 2026 | $16.49 | $16.65 | $16.49 | $16.50 | $16.50 | 10K | +0.06% |
| Jun 1, 2026 | $16.28 | $16.48 | $15.80 | $16.37 | $16.37 | 8K | +0.55% |
| May 29, 2026 | $15.60 | $16.31 | $15.53 | $16.28 | $16.28 | 23K | +4.36% |
| May 28, 2026 | $15.40 | $15.88 | $15.36 | $15.77 | $15.77 | 16K | +2.40% |
| May 27, 2026 | $15.35 | $15.49 | $15.35 | $15.48 | $15.48 | 6K | +0.85% |
| May 26, 2026 | $15.60 | $15.69 | $15.28 | $15.40 | $15.40 | 27K | -1.28% |
| May 22, 2026 | $15.76 | $15.76 | $15.40 | $15.50 | $15.50 | 10K | -1.65% |
| May 21, 2026 | $15.75 | $15.85 | $15.75 | $15.76 | $15.76 | 5K | +0.06% |
| May 20, 2026 | $15.87 | $15.87 | $15.70 | $15.75 | $15.75 | 6K | -0.76% |
| May 19, 2026 | $15.88 | $15.92 | $15.79 | $15.82 | $15.82 | 14K | -0.38% |
| May 18, 2026 | $15.94 | $15.99 | $15.87 | $15.87 | $15.87 | 12K | -0.44% |
| May 15, 2026 | $15.77 | $16.05 | $15.77 | $16.03 | $16.03 | 3K | +1.65% |
| May 14, 2026 | $15.88 | $16.29 | $15.88 | $16.21 | $16.21 | 5K | +2.08% |
| May 13, 2026 | $16.01 | $16.18 | $15.80 | $15.80 | $15.80 | 6K | -1.31% |
| May 12, 2026 | $16.12 | $16.20 | $16.12 | $16.15 | $16.15 | 76K | +0.19% |
| May 11, 2026 | $15.82 | $16.30 | $15.82 | $16.06 | $16.06 | 8K | +1.52% |
Showing 1–20 of 1,245 records
Annual Stock Price Performance · RBKB
Jan 1 → Dec 31 · 6 years2026+33.8%$12.29 → $16.45
+33.8%
2025+23.4%$9.74 → $12.02
+23.4%
2024+17.6%$8.22 → $9.67
+17.6%
2023-10.7%$9.01 → $8.05
-10.7%
2022-14.5%$10.66 → $9.11
-14.5%
2021+0.6%$10.60 → $10.66
+0.6%
Best Year2026 · +33.8%
Worst Year2022 · -14.5%
Positive Years4 / 6
Avg Annual Return+8.4%
6Y Total Return+55.2%
6Y CAGR~+7.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in RBKB?
If you invested $1,000 in RBKB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,400
Total Return+40.0%
CAGR~+4.9% / yr
Profit+$400
Based on Jan 17, 2019 · $11.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rhinebeck Bancorp, Inc.（RBKB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBKB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBKB 历史股价FMP 日线复权 OHLCV