5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+6.93%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
+12.19%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
+42.76%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $11.09 | $10.95 (-1.26%) | $11.10 | $10.88 | 11.83 K | $118.01 M |
| 05/15/2025 | $10.94 | $10.99 (0.46%) | $11.05 | $10.94 | 7.60 K | $118.44 M |
| 05/14/2025 | $11.13 | $10.94 (-1.71%) | $11.14 | $10.93 | 5.90 K | $117.90 M |
| 05/13/2025 | $11.03 | $11.00 (-0.27%) | $11.12 | $11.00 | 5.73 K | $118.55 M |
| 05/12/2025 | $11.21 | $11.14 (-0.62%) | $11.24 | $11.03 | 8.80 K | $120.06 M |
| 05/09/2025 | $11.10 | $11.17 (0.63%) | $11.28 | $11.10 | 2.60 K | $120.38 M |
| 05/08/2025 | $11.25 | $11.28 (0.27%) | $11.28 | $11.00 | 7.50 K | $121.57 M |
| 05/07/2025 | $11.28 | $11.23 (-0.44%) | $11.28 | $11.23 | 3.92 K | $121.03 M |
| 05/06/2025 | $11.28 | $11.18 (-0.89%) | $11.28 | $11.12 | 2.90 K | $120.49 M |
| 05/05/2025 | $11.26 | $11.29 (0.27%) | $11.29 | $11.20 | 6.04 K | $121.67 M |
| 05/02/2025 | $11.07 | $11.42 (3.16%) | $11.42 | $11.06 | 13.73 K | $123.07 M |
| 05/01/2025 | $10.90 | $11.22 (2.94%) | $11.53 | $10.80 | 31.32 K | $120.92 M |
| 04/30/2025 | $10.20 | $10.90 (6.86%) | $11.21 | $10.18 | 66.90 K | $117.47 M |
| 04/29/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 900 | $110.25 M |
| 04/28/2025 | $10.25 | $10.19 (-0.59%) | $10.30 | $10.13 | 1.74 K | $109.82 M |
| 04/25/2025 | $10.26 | $10.35 (0.88%) | $10.35 | $10.25 | 3.30 K | $109.88 M |
| 04/24/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $107.96 M |
| 04/23/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 90 | $107.96 M |
| 04/22/2025 | $10.06 | $10.17 (1.09%) | $10.23 | $10.04 | 10.90 K | $107.96 M |
| 04/21/2025 | $10.00 | $10.29 (2.9%) | $10.29 | $10.00 | 1.94 K | $109.24 M |
| 04/17/2025 | $10.20 | $10.24 (0.39%) | $10.28 | $10.17 | 7.44 K | $108.71 M |
| 04/16/2025 | $9.99 | $10.28 (2.9%) | $10.28 | $9.99 | 1.34 K | $109.13 M |
| 04/15/2025 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.12 | 4.33 K | $108.50 M |
| 04/14/2025 | $10.11 | $10.19 (0.79%) | $10.25 | $9.87 | 5.31 K | $108.18 M |
| 04/11/2025 | $10.00 | $9.99 (-0.1%) | $10.24 | $9.77 | 13.13 K | $106.05 M |
| 04/10/2025 | $9.76 | $10.01 (2.56%) | $10.04 | $9.76 | 3.34 K | $106.27 M |
| 04/09/2025 | $9.35 | $9.96 (6.52%) | $9.98 | $9.35 | 7.34 K | $105.74 M |
| 04/08/2025 | $9.54 | $9.99 (4.72%) | $9.99 | $9.51 | 2.50 K | $106.05 M |
| 04/07/2025 | $9.40 | $9.66 (2.77%) | $9.71 | $9.31 | 4.00 K | $102.55 M |
| 04/04/2025 | $9.73 | $9.64 (-0.92%) | $10.45 | $9.43 | 5.10 K | $102.34 M |
| 04/03/2025 | $9.78 | $9.71 (-0.72%) | $10.05 | $9.71 | 6.64 K | $103.08 M |
| 04/02/2025 | $9.75 | $10.04 (2.97%) | $10.04 | $9.75 | 1.50 K | $106.58 M |
| 04/01/2025 | $9.78 | $10.40 (6.34%) | $10.40 | $9.78 | 1.51 K | $110.41 M |
| 03/31/2025 | $9.88 | $9.84 (-0.4%) | $9.90 | $9.84 | 2.72 K | $104.46 M |
| 03/28/2025 | $9.85 | $9.92 (0.71%) | $10.07 | $9.85 | 2.52 K | $105.31 M |
| 03/27/2025 | $10.14 | $9.90 (-2.37%) | $10.28 | $9.72 | 47.90 K | $105.10 M |
| 03/26/2025 | $10.45 | $10.28 (-1.63%) | $10.45 | $10.28 | 900 | $109.13 M |
| 03/25/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.10 | 1.10 K | $107.43 M |
| 03/24/2025 | $10.50 | $10.21 (-2.76%) | $10.50 | $10.21 | 4.90 K | $108.39 M |
| 03/21/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.45 | 2.00 K | $111.36 M |
| 03/20/2025 | $10.45 | $10.41 (-0.38%) | $10.45 | $10.41 | 4.90 K | $110.51 M |
| 03/19/2025 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 1.21 K | $110.94 M |
| 03/18/2025 | $10.45 | $10.43 (-0.19%) | $10.45 | $10.43 | 600 | $110.72 M |
| 03/17/2025 | $10.45 | $10.43 (-0.19%) | $10.45 | $10.35 | 10.02 K | $110.72 M |
| 03/14/2025 | $10.43 | $10.44 (0.1%) | $10.44 | $10.43 | 3.70 K | $110.83 M |
| 03/13/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 239 | $109.45 M |
| 03/12/2025 | $10.26 | $10.43 (1.66%) | $10.43 | $10.25 | 1.60 K | $110.72 M |
| 03/11/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.10 | 3.80 K | $109.13 M |
| 03/10/2025 | $10.49 | $10.27 (-2.1%) | $10.49 | $10.27 | 1.72 K | $109.03 M |
| 03/07/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 600 | $109.34 M |
| 03/06/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.26 | 5.00 K | $109.34 M |
| 03/05/2025 | $10.29 | $10.30 (0.1%) | $10.30 | $10.26 | 2.04 K | $109.34 M |
| 03/04/2025 | $10.30 | $10.23 (-0.68%) | $10.30 | $10.23 | 7.30 K | $108.60 M |
| 03/03/2025 | $10.31 | $10.27 (-0.39%) | $10.31 | $10.26 | 8.50 K | $109.03 M |
| 02/28/2025 | $10.17 | $10.25 (0.79%) | $10.25 | $10.16 | 3.01 K | $108.81 M |
| 02/27/2025 | $10.10 | $10.17 (0.69%) | $10.24 | $10.10 | 8.30 K | $107.96 M |
| 02/26/2025 | $10.13 | $10.11 (-0.2%) | $10.14 | $9.86 | 19.70 K | $107.33 M |
| 02/25/2025 | $10.05 | $10.13 (0.8%) | $10.14 | $10.05 | 3.41 K | $107.54 M |
| 02/24/2025 | $10.06 | $10.04 (-0.2%) | $10.12 | $10.00 | 5.70 K | $106.58 M |
| 02/21/2025 | $10.00 | $10.00 (0%) | $10.04 | $10.00 | 9.52 K | $106.16 M |
| 02/20/2025 | $10.02 | $9.99 (-0.3%) | $10.03 | $9.91 | 6.60 K | $106.05 M |
| 02/19/2025 | $10.02 | $10.13 (1.1%) | $10.13 | $10.02 | 400 | $107.54 M |
| 02/18/2025 | $10.06 | $10.07 (0.1%) | $10.09 | $10.02 | 12.92 K | $106.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
