RBKB | RHINEBECK BNCRP | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

RHINEBECK BNCRP (RBKB)

NASDAQ

$12.96+$0.18 (+1.44%)

Price as of Oct 22, 2026 4:00 PM EDT

$199.8M
Market Cap
21.14%
1-Year Change
Banks - Regional
Industry

1 Month
-1.92%

Low Price$12.69

High Price$13.23
3 Months
-27.59%

Low Price$11.89

High Price$13.23
1 Year
+21.14%

Low Price$9.62

High Price$17.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	12.80	12.84	12.70	12.78	+0.31%	52,496
10/20/2026	12.75	12.88	12.72	12.74	+0.39%	31,912
10/19/2026	12.81	12.86	12.61	12.69	-1.25%	93,226
10/16/2026	12.86	12.97	12.85	12.85	0.00%	35,122
10/15/2026	12.90	12.99	12.82	12.85	-0.08%	53,797
10/14/2026	12.80	12.94	12.78	12.86	-0.12%	38,991
10/13/2026	12.95	12.95	12.79	12.88	+0.04%	56,341
10/12/2026	12.86	12.97	12.83	12.87	+0.08%	51,942
10/09/2026	12.88	12.95	12.83	12.86	-0.69%	68,718
10/08/2026	12.92	13.07	12.85	12.95	-0.15%	60,420
10/07/2026	13.14	13.24	12.94	12.97	-1.89%	33,959
10/06/2026	13.23	13.29	13.13	13.22	-0.08%	68,345
10/05/2026	13.15	13.25	13.08	13.23	+0.61%	89,965
10/02/2026	12.97	13.16	12.97	13.15	+1.78%	104,554
10/01/2026	12.70	12.97	12.65	12.92	+1.81%	107,043
09/30/2026	12.75	12.83	12.65	12.69	-0.86%	77,453
09/29/2026	12.66	12.80	12.66	12.80	+0.87%	72,013
09/28/2026	12.83	12.84	12.66	12.69	-1.09%	71,354
09/25/2026	12.93	12.95	12.83	12.83	-0.16%	69,594
09/24/2026	12.90	12.94	12.82	12.85	+0.31%	122,364
09/23/2026	13.03	13.07	12.76	12.81	-2.21%	161,493
09/22/2026	13.11	13.19	13.02	13.10	+0.54%	153,296
09/21/2026	13.00	13.18	13.00	13.03	+0.31%	166,433
09/18/2026	12.88	13.10	12.87	12.99	+0.70%	854,724
09/17/2026	12.87	13.12	12.85	12.90	+0.23%	200,503
09/16/2026	12.92	12.95	12.81	12.87	+0.31%	258,546
09/15/2026	12.90	12.90	12.65	12.83	-0.23%	92,063
09/14/2026	12.99	13.00	12.78	12.86	+0.31%	64,571
09/11/2026	12.94	13.07	12.79	12.82	-1.91%	49,351
09/10/2026	12.82	13.08	12.81	13.07	+2.19%	154,488
09/09/2026	13.05	13.05	12.76	12.79	-2.14%	76,149
09/08/2026	12.84	13.23	12.78	13.07	+1.95%	188,875
09/04/2026	12.79	12.97	12.77	12.82	+0.23%	69,249
09/03/2026	12.66	12.82	12.66	12.79	+0.95%	185,727
09/02/2026	12.57	12.80	12.57	12.67	+0.72%	97,676
09/01/2026	12.61	12.73	12.51	12.58	-0.12%	124,627
08/31/2026	12.70	12.78	12.57	12.60	-0.04%	122,146
08/28/2026	12.65	12.80	12.57	12.60	-0.24%	55,923
08/27/2026	12.62	12.67	12.50	12.63	0.00%	56,265
08/26/2026	12.75	12.84	12.63	12.63	-1.17%	66,948
08/25/2026	12.90	13.00	12.69	12.78	-0.93%	81,898
08/24/2026	12.72	12.92	12.70	12.90	+1.57%	200,156
08/21/2026	12.70	12.71	12.62	12.70	+0.08%	93,351
08/20/2026	12.65	12.74	12.58	12.69	+0.32%	204,937
08/19/2026	12.81	12.90	12.65	12.65	-1.02%	67,984
08/18/2026	12.65	12.78	12.65	12.78	+0.79%	75,035
08/17/2026	12.73	12.75	12.48	12.68	-0.16%	149,311
08/14/2026	12.74	12.88	12.66	12.70	-0.24%	33,427
08/13/2026	12.80	12.87	12.51	12.73	-0.24%	60,294
08/12/2026	12.48	12.79	12.48	12.76	+2.24%	135,554
08/11/2026	12.48	12.55	12.19	12.48	0.00%	119,836
08/10/2026	12.30	12.50	12.30	12.48	+0.48%	102,474
08/07/2026	12.54	12.54	12.31	12.42	-0.80%	150,198
08/06/2026	12.20	12.68	12.14	12.52	+2.96%	397,870
08/05/2026	12.03	12.17	11.85	12.16	+1.50%	159,358
08/04/2026	11.89	12.07	11.89	11.98	+0.76%	125,325
08/03/2026	12.10	12.10	11.73	11.89	-0.92%	189,363
07/31/2026	12.45	12.45	11.95	12.00	-3.85%	322,275
07/30/2026	12.35	12.50	12.30	12.48	+1.30%	161,237
07/29/2026	12.42	12.52	12.30	12.32	-0.73%	191,955
07/28/2026	12.32	12.52	12.25	12.41	+0.89%	113,727
07/27/2026	12.50	12.62	12.15	12.30	-1.05%	247,240
07/24/2026	12.54	12.70	12.34	12.43	+0.65%	371,807
07/23/2026	12.00	12.44	11.98	12.35	+2.57%	352,446
07/23/2026	$0.24 Earnings
07/22/2026	11.00	12.20	11.00	12.04	-31.78%	1,362,229
07/21/2026	17.39	17.67	17.39	17.65	+0.63%	35,280
07/20/2026	17.05	17.65	17.05	17.54	+3.06%	11,514
07/17/2026	17.01	17.07	16.92	17.02	+0.12%	5,892
07/16/2026	16.89	17.22	16.89	17.00	+1.31%	16,046
07/15/2026	16.76	16.83	16.72	16.78	+0.96%	9,098
07/14/2026	16.99	16.99	16.62	16.62	-1.95%	19,880
07/13/2026	16.95	17.01	16.90	16.95	-0.12%	27,998
07/10/2026	17.14	17.14	16.96	16.97	-0.64%	17,014
07/09/2026	17.15	17.15	17.05	17.08	-0.18%	6,330
07/08/2026	17.07	17.23	17.06	17.11	+0.18%	16,269
07/07/2026	17.25	17.25	17.07	17.08	-0.70%	22,722
07/06/2026	17.31	17.31	17.15	17.20	-0.12%	18,553
07/02/2026	17.26	17.35	17.22	17.22	-0.23%	10,016
07/01/2026	17.44	17.61	17.26	17.26	-0.29%	13,953
06/30/2026	17.48	17.48	17.30	17.31	0.00%	22,010
06/29/2026	17.26	17.45	17.21	17.31	-0.46%	26,776
06/26/2026	17.34	17.43	17.16	17.39	+0.93%	146,030
06/25/2026	17.09	17.25	17.08	17.23	+0.29%	129,035
06/24/2026	17.36	17.36	17.15	17.18	-0.29%	17,845
06/23/2026	16.80	17.27	16.80	17.23	+3.17%	80,759
06/22/2026	17.50	17.50	16.70	16.70	-5.06%	45,513
06/18/2026	17.14	17.85	17.14	17.59	+3.53%	149,799
06/17/2026	17.14	17.53	16.81	16.99	-0.06%	58,321
06/16/2026	16.59	17.29	16.59	17.00	+1.64%	86,353
06/15/2026	16.83	16.83	16.61	16.73	+0.09%	14,587
06/12/2026	16.48	16.85	16.34	16.71	+0.97%	16,202
06/11/2026	16.40	16.69	16.40	16.55	+0.49%	12,191
06/10/2026	16.61	16.77	16.38	16.47	-0.06%	18,413
06/09/2026	16.30	16.63	16.30	16.48	+0.55%	12,644
06/08/2026	16.48	16.49	16.38	16.39	+0.06%	30,664
06/05/2026	16.26	16.44	16.26	16.38	+0.31%	9,236
06/04/2026	16.29	16.49	16.24	16.33	-0.24%	9,295
06/03/2026	16.49	16.50	16.25	16.37	-0.79%	16,370
06/02/2026	16.49	16.65	16.49	16.50	+0.79%	10,281