NasdaqCM - Nasdaq Real Time Price
USD
Rhinebeck Bancorp, Inc. (RBKB)
12.94
+0.01
(+0.08%)
At close: 4:00:01 PM EST
12.94
0.00
(0.00%)
After hours: 4:00:07 PM EST
Trade RBKB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.98
13.10
12.84
12.94
12.94
120,539
Oct 30, 2026
12.87
13.10
12.85
12.93
12.93
168,400
Oct 29, 2026
12.85
12.95
12.85
12.85
12.85
30,900
Oct 28, 2026
12.86
12.88
12.81
12.83
12.83
21,500
Oct 27, 2026
12.92
12.95
12.84
12.87
12.87
121,500
Oct 26, 2026
12.93
12.99
12.85
12.85
12.85
62,700
Oct 23, 2026
12.97
12.97
12.85
12.93
12.93
63,200
Oct 22, 2026
12.80
13.05
12.71
12.93
12.93
148,500
Oct 21, 2026
12.80
12.84
12.70
12.78
12.78
52,500
Oct 20, 2026
12.75
12.88
12.72
12.74
12.74
31,900
Oct 19, 2026
12.81
12.86
12.61
12.69
12.69
93,200
Oct 16, 2026
12.86
12.97
12.85
12.85
12.85
35,100
Oct 15, 2026
12.90
12.99
12.82
12.85
12.85
53,800
Oct 14, 2026
12.80
12.94
12.78
12.86
12.86
39,000
Oct 13, 2026
12.95
12.95
12.79
12.88
12.88
56,300
Oct 12, 2026
12.86
12.97
12.82
12.87
12.87
51,900
Oct 9, 2026
12.88
12.95
12.82
12.86
12.86
68,700
Oct 8, 2026
12.92
13.07
12.85
12.95
12.95
60,400
Oct 7, 2026
13.14
13.24
12.94
12.97
12.97
34,000
Oct 6, 2026
13.23
13.28
13.13
13.22
13.22
68,300
Oct 5, 2026
13.15
13.25
13.08
13.23
13.23
90,000
Oct 2, 2026
12.97
13.16
12.97
13.15
13.15
104,500
Oct 1, 2026
12.70
12.97
12.65
12.92
12.92
107,000
Sep 30, 2026
12.75
12.82
12.65
12.69
12.69
77,500
Sep 29, 2026
12.66
12.80
12.66
12.80
12.80
72,000
Sep 28, 2026
12.83
12.84
12.66
12.69
12.69
71,400
Sep 25, 2026
12.93
12.95
12.83
12.83
12.83
69,600
Sep 24, 2026
12.90
12.94
12.82
12.85
12.85
122,400
Sep 23, 2026
13.03
13.07
12.76
12.81
12.81
161,500
Sep 22, 2026
13.11
13.19
13.02
13.10
13.10
162,500
Sep 21, 2026
12.99
13.18
12.99
13.03
13.03
166,400
Sep 18, 2026
12.88
13.10
12.87
12.99
12.99
855,900
Sep 17, 2026
12.87
13.12
12.85
12.90
12.90
200,500
Sep 16, 2026
12.92
12.94
12.81
12.87
12.87
258,500
Sep 15, 2026
12.90
12.90
12.65
12.83
12.83
92,100
Sep 14, 2026
12.99
13.00
12.78
12.86
12.86
64,600
Sep 11, 2026
12.94
13.07
12.79
12.82
12.82
49,400
Sep 10, 2026
12.82
13.08
12.81
13.07
13.07
154,500
Sep 9, 2026
13.05
13.05
12.76
12.79
12.79
76,100
Sep 8, 2026
12.84
13.23
12.78
13.07
13.07
188,900
Sep 4, 2026
12.79
12.97
12.77
12.82
12.82
69,200
Sep 3, 2026
12.66
12.82
12.66
12.79
12.79
185,700
Sep 2, 2026
12.57
12.80
12.57
12.67
12.67
97,700
Sep 1, 2026
12.61
12.73
12.51
12.58
12.58
124,600
Aug 31, 2026
12.70
12.77
12.57
12.60
12.60
127,400
Aug 28, 2026
12.65
12.80
12.56
12.60
12.60
55,900
Aug 27, 2026
12.62
12.66
12.50
12.63
12.63
56,300
Aug 26, 2026
12.75
12.84
12.63
12.63
12.63
66,900
Aug 25, 2026
12.90
13.00
12.69
12.78
12.78
81,900
Aug 24, 2026
12.72
12.92
12.70
12.90
12.90
200,200
Aug 21, 2026
12.70
12.71
12.62
12.70
12.70
93,400
Aug 20, 2026
12.65
12.74
12.58
12.69
12.69
204,900
Aug 19, 2026
12.81
12.90
12.65
12.65
12.65
68,200
Aug 18, 2026
12.65
12.78
12.65
12.78
12.78
75,000
Aug 17, 2026
12.73
12.75
12.48
12.68
12.68
149,300
Aug 14, 2026
12.74
12.88
12.66
12.70
12.70
33,400
Aug 13, 2026
12.80
12.87
12.51
12.73
12.73
60,300
Aug 12, 2026
12.48
12.79
12.48
12.76
12.76
135,600
Aug 11, 2026
12.48
12.55
12.19
12.48
12.48
119,800
Aug 10, 2026
12.30
12.50
12.30
12.48
12.48
102,500
Aug 7, 2026
12.54
12.54
12.31
12.42
12.42
150,200
Aug 6, 2026
12.20
12.68
12.14
12.52
12.52
397,900
Aug 5, 2026
12.03
12.17
11.85
12.16
12.16
159,400
Aug 4, 2026
11.89
12.07
11.89
11.98
11.98
125,300
Aug 3, 2026
12.10
12.10
11.73
11.89
11.89
189,400
Jul 31, 2026
12.45
12.45
11.95
12.00
12.00
322,300
Jul 30, 2026
12.35
12.50
12.30
12.48
12.48
161,200
Jul 29, 2026
12.42
12.52
12.30
12.32
12.32
192,000
Jul 28, 2026
12.32
12.52
12.25
12.41
12.41
113,700
Jul 27, 2026
12.50
12.62
12.15
12.30
12.30
247,200
Jul 24, 2026
12.54
12.69
12.34
12.43
12.43
371,700
Jul 23, 2026
12.00
12.44
11.98
12.35
12.35
352,400
Jul 22, 2026
1397:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
11.00
12.20
11.00
12.04
12.04
1,362,200
Jul 21, 2026
12.45
12.65
12.45
12.63
12.63
49,314
Jul 20, 2026
12.20
12.63
12.20
12.56
12.56
16,066
Jul 17, 2026
12.18
12.22
12.11
12.18
12.18
8,242
Jul 16, 2026
12.09
12.33
12.09
12.17
12.17
22,352
Jul 15, 2026
12.00
12.04
11.96
12.01
12.01
12,713
Jul 14, 2026
12.16
12.16
11.90
11.90
11.90
27,800
Jul 13, 2026
12.13
12.18
12.10
12.13
12.13
38,976
Jul 10, 2026
12.27
12.27
12.14
12.15
12.15
23,749
Jul 9, 2026
12.28
12.28
12.20
12.23
12.23
8,801
Jul 8, 2026
12.22
12.33
12.21
12.25
12.25
22,771
Jul 7, 2026
12.35
12.35
12.22
12.23
12.23
31,712
Jul 6, 2026
12.39
12.39
12.28
12.31
12.31
25,984
Jul 2, 2026
12.36
12.42
12.33
12.33
12.33
13,970
Jul 1, 2026
12.48
12.61
12.36
12.36
12.36
20,257
Jun 30, 2026
12.51
12.51
12.38
12.39
12.39
30,734
Jun 29, 2026
12.35
12.49
12.32
12.39
12.39
37,440
Jun 26, 2026
12.41
12.48
12.29
12.45
12.45
203,962
Jun 25, 2026
12.23
12.35
12.22
12.33
12.33
180,213
Jun 24, 2026
12.43
12.43
12.28
12.30
12.30
24,867
Jun 23, 2026
12.03
12.36
12.03
12.33
12.33
112,878
Jun 22, 2026
12.53
12.53
11.95
11.95
11.95
63,564
Jun 18, 2026
12.27
12.78
12.27
12.59
12.59
209,271
Jun 17, 2026
12.27
12.55
12.03
12.16
12.16
81,445
Jun 16, 2026
11.88
12.37
11.88
12.17
12.17
120,701
Jun 15, 2026
12.05
12.05
11.89
11.97
11.97
20,396
Jun 12, 2026
11.80
12.06
11.69
11.96
11.96
22,631
Jun 11, 2026
11.74
11.94
11.74
11.85
11.85
17,043
Jun 10, 2026
11.89
12.00
11.73
11.79
11.79
25,705
Jun 9, 2026
11.67
11.90
11.67
11.80
11.80
17,602
Jun 8, 2026
11.80
11.80
11.72
11.73
11.73
42,888
Jun 5, 2026
11.64
11.77
11.64
11.73
11.73
12,852
Jun 4, 2026
11.66
11.81
11.62
11.69
11.69
12,992
Jun 3, 2026
11.80
11.81
11.63
11.72
11.72
22,911
Jun 2, 2026
11.80
11.91
11.80
11.81
11.81
14,389
Jun 1, 2026
11.65
11.80
11.31
11.72
11.72
10,897
May 29, 2026
11.17
11.68
11.12
11.65
11.65
31,572
May 28, 2026
11.02
11.37
10.99
11.29
11.29
22,073
May 27, 2026
10.99
11.09
10.99
11.08
11.08
7,963
May 26, 2026
11.17
11.23
10.93
11.02
11.02
38,138
May 22, 2026
11.28
11.28
11.02
11.10
11.10
14,110
May 21, 2026
11.27
11.35
11.27
11.28
11.28
7,264
May 20, 2026
11.36
11.36
11.23
11.27
11.27
7,684
May 19, 2026
11.36
11.39
11.30
11.32
11.32
18,999
May 18, 2026
11.41
11.45
11.36
11.36
11.36
16,205
May 15, 2026
11.29
11.49
11.29
11.47
11.47
4,610
May 14, 2026
11.37
11.66
11.37
11.60
11.60
7,125
May 13, 2026
11.46
11.58
11.31
11.31
11.31
7,963
May 12, 2026
11.54
11.60
11.54
11.56
11.56
105,893
May 11, 2026
11.32
11.67
11.32
11.50
11.50
10,617
May 8, 2026
11.44
11.67
11.20
11.49
11.49
11,455
May 7, 2026
11.46
11.56
11.46
11.47
11.47
7,404
May 6, 2026
11.52
11.53
11.45
11.50
11.50
14,249
May 5, 2026
11.60
11.61
11.32
11.51
11.51
24,168
May 4, 2026
11.70
11.70
11.50
11.52
11.52
13,132
May 1, 2026
11.58
11.67
11.58
11.67
11.67
15,088
Apr 30, 2026
11.42
11.70
11.42
11.70
11.70
14,389
Apr 29, 2026
11.52
11.60
11.52
11.52
11.52
9,639
Apr 28, 2026
11.47
11.65
11.33
11.60
11.60
9,360
Apr 27, 2026
11.70
12.88
11.38
11.49
11.49
19,558
Apr 24, 2026
11.10
11.80
11.10
11.80
11.80
3,912
Apr 23, 2026
11.22
11.27
11.02
11.27
11.27
15,507
Apr 22, 2026
11.10
11.20
11.06
11.20
11.20
41,770
Apr 21, 2026
11.13
11.14
11.05
11.05
11.05
24,727
Apr 20, 2026
11.27
11.27
11.02
11.20
11.20
26,962
Apr 17, 2026
11.17
11.17
11.00
11.00
11.00
2,654
Apr 16, 2026
11.08
11.15
11.02
11.12
11.12
4,051
Apr 15, 2026
11.00
11.03
11.00
11.02
11.02
2,654
Apr 14, 2026
11.27
11.27
11.17
11.20
11.20
3,632
Apr 13, 2026
10.99
11.21
10.95
11.21
11.21
5,728
Apr 10, 2026
11.15
11.15
11.15
11.15
11.15
2,235
Apr 9, 2026
10.97
11.28
10.97
11.12
11.12
3,912
Apr 8, 2026
11.33
11.37
11.03
11.10
11.10
16,624
Apr 7, 2026
11.05
11.17
10.85
11.15
11.15
7,544
Apr 6, 2026
11.05
11.05
11.03
11.03
11.03
5,029
Apr 2, 2026
11.02
11.02
11.02
11.02
11.02
3,073
Apr 1, 2026
11.07
11.07
10.99
10.99
10.99
3,493
Mar 31, 2026
10.99
11.04
10.87
11.04
11.04
7,963
Mar 30, 2026
10.88
11.03
10.88
10.95
10.95
13,551
Mar 27, 2026
10.99
10.99
10.91
10.92
10.92
3,632
Mar 26, 2026
10.97
11.00
10.83
10.98
10.98
14,948
Mar 25, 2026
11.17
11.17
10.89
10.89
10.89
4,890
Mar 24, 2026
11.16
11.22
11.06
11.07
11.07
6,287
Mar 23, 2026
11.02
11.23
10.97
11.15
11.15
23,609
Mar 20, 2026
10.85
11.10
10.81
11.09
11.09
94,717
Mar 19, 2026
10.96
10.98
10.83
10.84
10.84
9,919
Mar 18, 2026
11.01
11.20
10.78
10.83
10.83
23,470
Mar 17, 2026
11.03
11.20
10.78
10.99
10.99
19,837
Mar 16, 2026
11.25
11.28
10.92
10.96
10.96
83,820
Mar 13, 2026
11.55
11.61
11.46
11.46
11.46
10,058
Mar 12, 2026
11.27
11.80
11.09
11.46
11.46
14,808
Mar 11, 2026
11.18
11.81
11.18
11.28
11.28
13,411
Mar 10, 2026
11.41
11.52
11.18
11.18
11.18
3,632
Mar 9, 2026
11.80
11.80
11.28
11.28
11.28
9,500
Mar 6, 2026
11.38
11.67
11.37
11.40
11.40
9,220
Mar 5, 2026
11.61
11.61
11.40
11.49
11.49
5,029
Mar 4, 2026
11.42
11.77
11.42
11.77
11.77
4,470
Mar 3, 2026
11.23
11.42
11.20
11.38
11.38
7,544
Mar 2, 2026
11.47
11.81
11.32
11.34
11.34
7,264
Feb 27, 2026
11.50
11.77
11.45
11.45
11.45
14,669
Feb 26, 2026
11.62
11.62
11.42
11.45
11.45
7,963
Feb 25, 2026
11.15
11.55
11.12
11.45
11.45
35,903
Feb 24, 2026
10.87
11.35
10.82
11.35
11.35
48,197
Feb 23, 2026
10.92
11.02
10.77
10.82
10.82
16,624
Feb 20, 2026
10.99
10.99
10.81
10.83
10.83
14,389
Feb 19, 2026
10.79
11.03
10.79
10.99
10.99
16,904
Feb 18, 2026
11.18
11.25
10.80
10.91
10.91
10,058
Feb 17, 2026
11.15
11.26
11.08
11.20
11.20
10,058
Feb 13, 2026
11.18
11.32
10.93
11.07
11.07
17,463
Feb 12, 2026
10.83
11.05
10.27
10.99
10.99
42,189
Feb 11, 2026
10.10
11.55
10.08
10.83
10.83
233,998
Feb 10, 2026
8.88
9.02
8.65
8.75
8.75
27,521
Feb 9, 2026
9.08
9.16
8.70
8.70
8.70
12,154
Feb 6, 2026
9.14
9.20
9.13
9.13
9.13
6,706
Feb 5, 2026
9.13
9.33
9.05
9.16
9.16
14,249
Feb 4, 2026
8.59
9.19
8.59
9.16
9.16
16,624
Feb 3, 2026
8.05
8.57
8.05
8.52
8.52
22,212
Feb 2, 2026
8.30
8.54
8.30
8.54
8.54
5,728
Jan 30, 2026
8.53
8.53
8.33
8.33
8.33
5,728
Jan 29, 2026
8.49
8.56
8.48
8.52
8.52
9,779
Jan 28, 2026
8.60
8.71
8.38
8.50
8.50
11,455
Jan 27, 2026
8.86
8.90
8.60
8.73
8.73
9,639
Jan 26, 2026
8.95
8.95
8.83
8.83
8.83
2,235
Jan 23, 2026
8.90
8.94
8.79
8.79
8.79
2,375
Jan 22, 2026
8.55
9.02
8.55
8.95
8.95
14,808
Jan 21, 2026
8.48
8.73
8.43
8.64
8.64
19,139
Jan 20, 2026
8.29
8.50
8.23
8.35
8.35
7,264
Jan 16, 2026
8.63
8.63
8.40
8.40
8.40
8,661
Jan 15, 2026
8.31
8.59
8.31
8.58
8.58
18,301
Jan 14, 2026
8.55
8.59
8.39
8.41
8.41
13,830
Jan 13, 2026
8.59
8.59
8.54
8.55
8.55
8,801
Jan 12, 2026
8.66
8.66
8.57
8.58
8.58
3,353
Jan 9, 2026
8.52
8.52
8.52
8.52
8.52
3,213
Jan 8, 2026
8.27
8.66
8.27
8.60
8.60
6,985
Jan 7, 2026
8.59
8.59
8.39
8.43
8.43
9,779
Jan 6, 2026
8.60
8.66
8.52
8.58
8.58
10,617
Jan 5, 2026
8.59
8.76
8.58
8.60
8.60
8,801
Jan 2, 2026
8.80
8.90
8.58
8.58
8.58
6,147
Dec 31, 2025
8.71
8.71
8.52
8.60
8.60
7,963
Dec 30, 2025
8.93
8.93
8.60
8.74
8.74
8,242
Dec 29, 2025
8.91
8.93
8.72
8.91
8.91
12,294
Dec 26, 2025
8.68
8.83
8.46
8.83
8.83
16,345
Dec 24, 2025
8.40
8.92
8.40
8.73
8.73
5,588
Dec 23, 2025
8.73
8.80
8.60
8.67
8.67
7,125
Dec 22, 2025
8.84
8.84
8.59
8.66
8.66
4,610
Dec 19, 2025
8.83
8.85
8.62
8.85
8.85
22,352
Dec 18, 2025
8.77
8.93
8.59
8.85
8.85
9,081
Dec 17, 2025
8.87
9.06
8.85
8.92
8.92
14,808
Dec 16, 2025
8.80
8.98
8.80
8.95
8.95
18,301
Dec 15, 2025
8.45
8.80
8.45
8.80
8.80
11,176
Dec 12, 2025
8.59
8.86
8.59
8.81
8.81
24,727
Dec 11, 2025
8.51
8.91
8.41
8.57
8.57
29,477
Dec 10, 2025
8.52
8.77
8.19
8.45
8.45
40,653
Dec 9, 2025
8.37
8.59
8.37
8.55
8.55
24,587
Dec 8, 2025
8.55
8.55
8.52
8.52
8.52
2,934
Dec 5, 2025
8.48
8.48
8.27
8.35
8.35
7,684
Dec 4, 2025
8.09
8.33
8.00
8.33
8.33
15,367
Dec 3, 2025
7.92
8.07
7.91
8.05
8.05
17,323
Dec 2, 2025
7.91
7.91
7.77
7.77
7.77
5,169
Dec 1, 2025
7.86
7.96
7.86
7.90
7.90
3,772
Nov 28, 2025
7.80
7.80
7.80
7.80
7.80
2,654
Nov 26, 2025
7.52
7.90
7.39
7.90
7.90
20,536
Nov 25, 2025
7.59
7.75
7.45
7.75
7.75
6,007
Nov 24, 2025
7.32
7.44
7.31
7.44
7.44
6,426
Nov 21, 2025
7.13
7.60
7.13
7.60
7.60
17,602
Nov 20, 2025
7.07
7.15
7.07
7.13
7.13
11,875
Nov 19, 2025
6.91
7.07
6.81
6.99
6.99
14,529
Nov 18, 2025
7.03
7.09
6.96
7.01
7.01
4,890
Nov 17, 2025
7.09
7.14
7.01
7.04
7.04
8,801
Nov 14, 2025
6.91
7.08
6.91
7.04
7.04
9,639
Nov 13, 2025
6.81
7.06
6.81
7.01
7.01
9,639
Nov 12, 2025
7.04
7.07
6.91
6.94
6.94
8,661
Nov 11, 2025
6.90
7.11
6.90
7.01
7.01
5,867
Nov 10, 2025
7.02
7.09
6.91
6.91
6.91
3,912
Nov 7, 2025
6.95
6.95
6.81
6.94
6.94
7,125
Nov 6, 2025
7.03
7.07
6.91
6.95
6.95
14,529
Nov 5, 2025
6.99
6.99
6.74
6.98
6.98
30,455
Nov 4, 2025
7.08
7.17
6.99
6.99
6.99
15,926
Nov 3, 2025
7.08
7.19
7.01
7.15
7.15
8,661
