5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
+19.14%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+11.30%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.61 | $9.65 (0.42%) | $9.65 | $9.61 | 5,995 | $103.82 M |
| 01/13/2025 | $9.70 | $9.60 (-1.03%) | $9.70 | $9.53 | 2,307 | $103.29 M |
| 01/10/2025 | $9.50 | $9.52 (0.21%) | $9.70 | $9.33 | 13,300 | $102.42 M |
| 01/08/2025 | $9.63 | $9.65 (0.21%) | $9.70 | $9.63 | 3,600 | $103.82 M |
| 01/07/2025 | $9.63 | $9.63 (0%) | $9.67 | $9.63 | 7,201 | $103.61 M |
| 01/06/2025 | $9.53 | $9.53 (0%) | $9.53 | $9.53 | 700 | $102.53 M |
| 01/03/2025 | $9.67 | $9.65 (-0.21%) | $9.68 | $9.65 | 2,700 | $103.82 M |
| 01/02/2025 | $9.74 | $9.67 (-0.72%) | $9.74 | $9.67 | 3,300 | $104.04 M |
| 12/31/2024 | $9.70 | $9.67 (-0.31%) | $9.75 | $9.67 | 1,301 | $104.04 M |
| 12/30/2024 | $9.63 | $9.63 (0%) | $9.63 | $9.63 | 700 | $103.61 M |
| 12/27/2024 | $9.65 | $9.63 (-0.21%) | $9.71 | $9.61 | 5,700 | $103.61 M |
| 12/26/2024 | $9.62 | $9.58 (-0.42%) | $9.65 | $9.55 | 10,508 | $103.07 M |
| 12/24/2024 | $9.60 | $9.60 (0%) | $9.60 | $9.59 | 2,200 | $103.29 M |
| 12/23/2024 | $9.58 | $9.59 (0.1%) | $9.59 | $9.55 | 3,646 | $103.18 M |
| 12/20/2024 | $9.56 | $9.58 (0.21%) | $9.58 | $9.51 | 4,224 | $103.07 M |
| 12/19/2024 | $9.60 | $9.50 (-1.04%) | $9.61 | $9.49 | 9,002 | $102.21 M |
| 12/18/2024 | $9.58 | $9.56 (-0.21%) | $9.58 | $9.56 | 3,900 | $102.86 M |
| 12/17/2024 | $9.56 | $9.60 (0.42%) | $9.62 | $9.56 | 1,900 | $103.29 M |
| 12/16/2024 | $9.48 | $9.56 (0.84%) | $9.64 | $9.48 | 12,204 | $102.86 M |
| 12/13/2024 | $9.61 | $9.61 (0%) | $9.66 | $9.61 | 6,000 | $103.39 M |
| 12/12/2024 | $9.67 | $9.66 (-0.1%) | $9.69 | $9.66 | 4,500 | $103.93 M |
| 12/11/2024 | $9.66 | $9.66 (0%) | $9.72 | $9.66 | 3,700 | $103.93 M |
| 12/10/2024 | $9.63 | $9.70 (0.73%) | $9.73 | $9.63 | 9,152 | $104.36 M |
| 12/09/2024 | $9.60 | $9.74 (1.46%) | $9.80 | $9.32 | 13,700 | $104.79 M |
| 12/06/2024 | $9.73 | $9.78 (0.51%) | $9.84 | $9.60 | 10,406 | $105.22 M |
| 12/05/2024 | $9.79 | $9.72 (-0.72%) | $9.85 | $9.72 | 1,617 | $104.58 M |
| 12/04/2024 | $9.73 | $9.70 (-0.31%) | $9.73 | $9.66 | 2,800 | $104.36 M |
| 12/03/2024 | $9.85 | $9.73 (-1.22%) | $9.85 | $9.73 | 13,600 | $104.68 M |
| 12/02/2024 | $9.83 | $9.81 (-0.2%) | $9.90 | $9.76 | 5,527 | $105.54 M |
| 11/29/2024 | $9.77 | $9.97 (2.05%) | $9.99 | $9.77 | 3,800 | $107.27 M |
| 11/27/2024 | $9.86 | $9.81 (-0.51%) | $10.24 | $9.71 | 31,000 | $105.54 M |
| 11/26/2024 | $9.80 | $9.84 (0.41%) | $9.84 | $9.80 | 3,700 | $105.87 M |
| 11/25/2024 | $9.71 | $9.79 (0.82%) | $9.93 | $9.71 | 5,904 | $105.33 M |
| 11/22/2024 | $9.91 | $9.75 (-1.61%) | $9.91 | $9.71 | 5,000 | $104.90 M |
| 11/21/2024 | $9.95 | $9.83 (-1.21%) | $9.99 | $9.70 | 13,400 | $105.76 M |
| 11/20/2024 | $9.63 | $9.75 (1.25%) | $9.80 | $9.62 | 6,804 | $104.90 M |
| 11/19/2024 | $9.89 | $9.80 (-0.91%) | $9.89 | $9.66 | 10,900 | $105.44 M |
| 11/18/2024 | $9.65 | $9.76 (1.14%) | $9.87 | $9.65 | 6,400 | $105.01 M |
| 11/15/2024 | $9.70 | $9.63 (-0.72%) | $9.70 | $9.60 | 3,831 | $103.61 M |
| 11/14/2024 | $9.60 | $9.63 (0.31%) | $9.65 | $9.46 | 1,500 | $103.61 M |
| 11/13/2024 | $9.52 | $9.65 (1.37%) | $9.65 | $9.52 | 5,400 | $103.82 M |
| 11/12/2024 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 339 | $103.18 M |
| 11/11/2024 | $9.41 | $9.52 (1.17%) | $9.74 | $9.36 | 9,644 | $102.42 M |
| 11/08/2024 | $9.31 | $9.35 (0.43%) | $9.39 | $9.30 | 9,700 | $100.60 M |
| 11/07/2024 | $9.32 | $9.30 (-0.21%) | $9.45 | $9.29 | 12,500 | $100.06 M |
| 11/06/2024 | $9.47 | $9.31 (-1.69%) | $9.50 | $9.22 | 4,736 | $100.17 M |
| 11/05/2024 | $9.12 | $9.16 (0.44%) | $9.17 | $9.11 | 2,629 | $98.55 M |
| 11/04/2024 | $9.30 | $9.25 (-0.54%) | $9.49 | $9.06 | 16,012 | $99.52 M |
| 11/01/2024 | $9.47 | $9.06 (-4.33%) | $9.47 | $9.02 | 11,600 | $97.48 M |
| 10/31/2024 | $9.13 | $9.16 (0.33%) | $9.45 | $9.05 | 14,800 | $98.55 M |
| 10/30/2024 | $9.32 | $9.11 (-2.25%) | $9.50 | $9.11 | 3,900 | $98.01 M |
| 10/29/2024 | $8.87 | $9.09 (2.48%) | $9.24 | $8.87 | 9,000 | $97.80 M |
| 10/28/2024 | $8.92 | $8.99 (0.78%) | $8.99 | $8.92 | 1,043 | $96.72 M |
| 10/25/2024 | $9.01 | $8.81 (-2.22%) | $9.01 | $8.81 | 6,600 | $94.79 M |
| 10/24/2024 | $8.91 | $8.90 (-0.11%) | $9.22 | $8.81 | 9,804 | $95.75 M |
| 10/23/2024 | $9.00 | $8.93 (-0.78%) | $9.35 | $8.90 | 15,300 | $96.08 M |
| 10/22/2024 | $9.10 | $9.00 (-1.1%) | $9.19 | $9.00 | 4,900 | $96.83 M |
| 10/21/2024 | $9.22 | $9.10 (-1.3%) | $9.23 | $9.10 | 6,509 | $97.86 M |
| 10/18/2024 | $9.30 | $9.29 (-0.11%) | $9.30 | $9.20 | 1,000 | $99.90 M |
| 10/17/2024 | $9.35 | $9.15 (-2.14%) | $9.40 | $9.14 | 16,922 | $98.39 M |
| 10/16/2024 | $9.48 | $9.40 (-0.84%) | $9.48 | $9.36 | 6,131 | $101.08 M |
| 10/15/2024 | $9.31 | $9.50 (2.04%) | $9.50 | $9.30 | 1,021 | $102.16 M |