-
5 DAY PERFORMANCE
+3.89% -
1 MONTH PERFORMANCE
+19.38% -
3 MONTH PERFORMANCE
+21.34% -
6 MONTH PERFORMANCE
+20.13% -
YEAR-TO-DATE PERFORMANCE
+19.38% -
1 YEAR PERFORMANCE
+44.51%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.26 | $9.61 (3.78%) | $9.70 | $9.26 | 26,129 | $103.88 M |
| 10/03/2024 | $9.18 | $9.18 (0%) | $9.24 | $9.15 | 5,200 | $98.72 M |
| 10/02/2024 | $9.17 | $9.23 (0.65%) | $9.25 | $9.17 | 8,824 | $99.25 M |
| 10/01/2024 | $9.20 | $9.17 (-0.33%) | $9.24 | $9.15 | 4,220 | $98.61 M |
| 09/30/2024 | $9.25 | $9.25 (0%) | $9.32 | $9.05 | 39,400 | $99.47 M |
| 09/27/2024 | $9.30 | $9.25 (-0.54%) | $9.32 | $9.05 | 14,735 | $99.47 M |
| 09/26/2024 | $9.05 | $9.37 (3.54%) | $9.37 | $8.97 | 11,900 | $100.76 M |
| 09/25/2024 | $8.64 | $8.94 (3.47%) | $9.08 | $8.64 | 29,525 | $96.14 M |
| 09/24/2024 | $8.34 | $8.33 (-0.12%) | $8.55 | $8.32 | 9,846 | $89.58 M |
| 09/23/2024 | $8.51 | $8.30 (-2.47%) | $8.59 | $8.20 | 5,700 | $89.25 M |
| 09/20/2024 | $8.38 | $8.54 (1.91%) | $8.55 | $8.20 | 23,448 | $91.83 M |
| 09/19/2024 | $8.20 | $8.20 (0%) | $8.20 | $8.20 | 1,447 | $88.18 M |
| 09/18/2024 | $8.18 | $8.20 (0.24%) | $8.20 | $8.18 | 1,900 | $88.18 M |
| 09/17/2024 | $8.17 | $8.16 (-0.12%) | $8.34 | $8.16 | 5,024 | $87.75 M |
| 09/16/2024 | $8.38 | $8.18 (-2.39%) | $8.38 | $8.18 | 4,800 | $87.96 M |
| 09/13/2024 | $8.10 | $8.20 (1.23%) | $8.30 | $8.10 | 6,442 | $88.18 M |
| 09/12/2024 | $8.28 | $8.16 (-1.45%) | $8.31 | $8.12 | 7,202 | $87.75 M |
| 09/11/2024 | $8.07 | $8.12 (0.62%) | $8.30 | $8.05 | 4,208 | $87.32 M |
| 09/10/2024 | $8.19 | $8.14 (-0.61%) | $8.20 | $8.14 | 1,134 | $87.53 M |
| 09/09/2024 | $8.10 | $8.06 (-0.49%) | $8.22 | $7.96 | 21,606 | $86.67 M |
| 09/06/2024 | $8.08 | $8.07 (-0.12%) | $8.44 | $8.01 | 10,507 | $86.78 M |
| 09/05/2024 | $8.20 | $8.05 (-1.83%) | $8.44 | $8.05 | 12,145 | $86.57 M |
| 09/04/2024 | $8.15 | $8.33 (2.21%) | $8.35 | $8.08 | 12,541 | $89.58 M |
| 09/03/2024 | $8.10 | $8.09 (-0.12%) | $8.30 | $7.97 | 6,701 | $87.00 M |
| 08/30/2024 | $8.17 | $8.31 (1.71%) | $8.31 | $7.95 | 4,800 | $89.36 M |
| 08/29/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 546 | $86.03 M |
| 08/28/2024 | $8.00 | $8.00 (0%) | $8.00 | $7.86 | 4,900 | $86.03 M |
| 08/27/2024 | $7.93 | $8.05 (1.51%) | $8.13 | $7.93 | 2,100 | $86.57 M |
| 08/26/2024 | $8.35 | $8.22 (-1.56%) | $8.35 | $7.99 | 12,441 | $88.39 M |
| 08/23/2024 | $8.27 | $8.35 (0.97%) | $8.35 | $8.19 | 2,726 | $89.79 M |
| 08/22/2024 | $8.05 | $8.20 (1.86%) | $8.29 | $8.04 | 3,900 | $88.18 M |
| 08/21/2024 | $8.20 | $8.19 (-0.12%) | $8.53 | $8.06 | 10,300 | $88.07 M |
| 08/20/2024 | $8.15 | $8.19 (0.49%) | $8.29 | $8.10 | 14,700 | $88.07 M |
| 08/19/2024 | $7.89 | $8.02 (1.65%) | $8.14 | $7.88 | 1,746 | $86.24 M |
| 08/16/2024 | $8.10 | $7.88 (-2.72%) | $8.26 | $7.66 | 14,900 | $84.74 M |
| 08/15/2024 | $7.93 | $8.10 (2.14%) | $8.27 | $7.84 | 8,900 | $87.10 M |
| 08/14/2024 | $8.00 | $8.31 (3.88%) | $8.31 | $7.76 | 7,400 | $89.36 M |
| 08/13/2024 | $8.17 | $8.30 (1.59%) | $8.36 | $8.10 | 6,800 | $89.25 M |
| 08/12/2024 | $8.64 | $8.29 (-4.05%) | $8.64 | $7.71 | 8,100 | $89.15 M |
| 08/09/2024 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 0 | |
| 08/08/2024 | $7.77 | $8.45 (8.75%) | $8.45 | $7.30 | 25,000 | $90.87 M |
| 08/07/2024 | $8.10 | $8.63 (6.54%) | $8.63 | $8.01 | 5,700 | $92.80 M |
| 08/06/2024 | $8.00 | $8.30 (3.75%) | $8.48 | $7.94 | 7,704 | $89.25 M |
| 08/05/2024 | $8.25 | $8.47 (2.67%) | $8.50 | $7.81 | 1,300 | $91.08 M |
| 08/02/2024 | $8.49 | $8.49 (0%) | $8.49 | $8.49 | 300 | |
| 08/01/2024 | $8.49 | $8.49 (0%) | $8.49 | $8.49 | 500 | $91.30 M |
| 07/31/2024 | $8.59 | $8.51 (-0.93%) | $8.59 | $8.51 | 600 | $91.51 M |
| 07/30/2024 | $8.60 | $8.50 (-1.16%) | $8.60 | $8.50 | 600 | $91.40 M |
| 07/29/2024 | $8.32 | $8.55 (2.76%) | $8.63 | $8.32 | 2,800 | $91.94 M |
| 07/26/2024 | $8.60 | $8.64 (0.47%) | $8.64 | $8.43 | 6,200 | $92.91 M |
| 07/25/2024 | $8.32 | $8.86 (6.49%) | $8.86 | $8.32 | 2,318 | $95.28 M |
| 07/24/2024 | $8.59 | $8.72 (1.51%) | $8.84 | $8.59 | 2,300 | $93.77 M |
| 07/23/2024 | $8.34 | $8.55 (2.52%) | $8.55 | $8.29 | 4,800 | $91.94 M |
| 07/22/2024 | $8.37 | $8.35 (-0.24%) | $8.37 | $8.35 | 775 | $89.75 M |
| 07/19/2024 | $8.38 | $8.38 (0%) | $8.38 | $8.38 | 696 | $90.07 M |
| 07/18/2024 | $8.48 | $8.39 (-1.06%) | $8.48 | $8.36 | 1,004 | $90.18 M |
| 07/17/2024 | $8.48 | $8.35 (-1.53%) | $8.48 | $8.35 | 1,506 | $89.75 M |
| 07/16/2024 | $8.25 | $8.37 (1.45%) | $8.38 | $8.25 | 2,311 | $89.96 M |
| 07/15/2024 | $7.94 | $8.10 (2.02%) | $8.15 | $7.90 | 3,697 | $87.06 M |
| 07/12/2024 | $7.86 | $7.86 (0%) | $7.86 | $7.86 | 202 | $84.48 M |
| 07/11/2024 | $7.70 | $7.86 (2.08%) | $7.98 | $7.52 | 11,040 | $84.48 M |
| 07/10/2024 | $7.89 | $7.89 (0%) | $7.89 | $7.89 | 181 | $84.80 M |
| 07/09/2024 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 541 | $85.34 M |
| 07/05/2024 | $7.90 | $7.92 (0.25%) | $7.94 | $7.65 | 3,963 | $85.12 M |