5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
+18.63%
6 MONTH PERFORMANCE
-8.60%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
+18.98%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.86 | $11.93 (0.58%) | $11.99 | $11.85 | 4.88 K | |
| 01/28/2026 | $12.01 | $11.88 (-1.08%) | $12.17 | $11.70 | 8.22 K | $128.21 M |
| 01/27/2026 | $12.38 | $12.19 (-1.53%) | $12.43 | $12.01 | 6.90 K | $131.56 M |
| 01/26/2026 | $12.50 | $12.34 (-1.28%) | $12.50 | $12.34 | 1.60 K | $133.18 M |
| 01/23/2026 | $12.44 | $12.28 (-1.29%) | $12.49 | $12.28 | 1.71 K | $132.53 M |
| 01/22/2026 | $11.95 | $12.51 (4.69%) | $12.60 | $11.94 | 10.60 K | $135.01 M |
| 01/21/2026 | $11.85 | $12.07 (1.86%) | $12.20 | $11.78 | 13.72 K | $130.26 M |
| 01/20/2026 | $11.58 | $11.67 (0.78%) | $11.87 | $11.50 | 5.21 K | $125.94 M |
| 01/16/2026 | $12.06 | $11.73 (-2.74%) | $12.06 | $11.73 | 6.20 K | $126.59 M |
| 01/15/2026 | $11.61 | $11.99 (3.27%) | $12.00 | $11.61 | 13.10 K | $129.40 M |
| 01/14/2026 | $11.94 | $11.75 (-1.59%) | $12.00 | $11.72 | 9.94 K | $126.81 M |
| 01/13/2026 | $12.00 | $11.94 (-0.5%) | $12.00 | $11.93 | 6.35 K | $128.86 M |
| 01/12/2026 | $12.10 | $11.99 (-0.91%) | $12.10 | $11.97 | 2.40 K | $129.40 M |
| 01/09/2026 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 2.32 K | $128.43 M |
| 01/08/2026 | $11.56 | $12.01 (3.89%) | $12.10 | $11.56 | 5.02 K | $129.61 M |
| 01/07/2026 | $12.00 | $11.77 (-1.92%) | $12.00 | $11.72 | 7.00 K | $127.02 M |
| 01/06/2026 | $12.01 | $11.99 (-0.17%) | $12.10 | $11.90 | 7.64 K | $129.40 M |
| 01/05/2026 | $12.00 | $12.01 (0.08%) | $12.24 | $11.98 | 6.30 K | $129.61 M |
| 01/02/2026 | $12.29 | $11.98 (-2.52%) | $12.44 | $11.98 | 4.40 K | $129.29 M |
| 12/31/2025 | $12.17 | $12.02 (-1.23%) | $12.17 | $11.90 | 5.75 K | $129.72 M |
| 12/30/2025 | $12.47 | $12.21 (-2.09%) | $12.47 | $12.01 | 5.93 K | $131.77 M |
| 12/29/2025 | $12.45 | $12.45 (0%) | $12.47 | $12.18 | 8.85 K | $134.36 M |
| 12/26/2025 | $12.12 | $12.33 (1.73%) | $12.33 | $11.83 | 11.70 K | $133.07 M |
| 12/24/2025 | $11.74 | $12.20 (3.92%) | $12.46 | $11.74 | 4.00 K | $131.66 M |
| 12/23/2025 | $12.20 | $12.11 (-0.74%) | $12.30 | $12.02 | 5.10 K | $130.69 M |
| 12/22/2025 | $12.35 | $12.10 (-2.02%) | $12.35 | $12.00 | 3.31 K | $130.59 M |
| 12/19/2025 | $12.34 | $12.37 (0.24%) | $12.37 | $12.04 | 16.00 K | $133.50 M |
| 12/18/2025 | $12.25 | $12.36 (0.9%) | $12.47 | $12.00 | 6.50 K | $133.39 M |
| 12/17/2025 | $12.39 | $12.46 (0.56%) | $12.66 | $12.36 | 10.76 K | $134.47 M |
| 12/16/2025 | $12.30 | $12.50 (1.63%) | $12.55 | $12.30 | 13.15 K | $134.90 M |
| 12/15/2025 | $11.81 | $12.30 (4.15%) | $12.30 | $11.81 | 8.03 K | $132.74 M |
| 12/12/2025 | $12.00 | $12.31 (2.58%) | $12.38 | $12.00 | 17.75 K | $132.85 M |
| 12/11/2025 | $11.88 | $11.97 (0.76%) | $12.45 | $11.75 | 21.14 K | $129.18 M |
| 12/10/2025 | $11.90 | $11.81 (-0.76%) | $12.25 | $11.44 | 29.10 K | $127.46 M |
| 12/09/2025 | $11.69 | $11.95 (2.22%) | $12.00 | $11.69 | 17.63 K | $128.97 M |
| 12/08/2025 | $11.94 | $11.90 (-0.34%) | $11.94 | $11.90 | 2.10 K | $128.43 M |
| 12/05/2025 | $11.85 | $11.66 (-1.6%) | $11.85 | $11.56 | 5.51 K | $125.84 M |
| 12/04/2025 | $11.30 | $11.64 (3.01%) | $11.64 | $11.17 | 11.02 K | $125.62 M |
| 12/03/2025 | $11.06 | $11.25 (1.72%) | $11.28 | $11.05 | 12.46 K | $121.41 M |
| 12/02/2025 | $11.05 | $10.86 (-1.72%) | $11.05 | $10.86 | 3.73 K | $117.20 M |
| 12/01/2025 | $10.98 | $11.03 (0.46%) | $11.12 | $10.98 | 2.70 K | $119.04 M |
| 11/28/2025 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 1.90 K | $117.53 M |
| 11/26/2025 | $10.50 | $11.04 (5.14%) | $11.04 | $10.32 | 14.77 K | $119.15 M |
| 11/25/2025 | $10.61 | $10.82 (1.98%) | $10.82 | $10.41 | 4.30 K | $116.77 M |
| 11/24/2025 | $10.23 | $10.39 (1.56%) | $10.40 | $10.21 | 4.64 K | $112.13 M |
| 11/21/2025 | $9.96 | $10.62 (6.63%) | $10.62 | $9.96 | 12.68 K | $114.61 M |
| 11/20/2025 | $9.88 | $9.96 (0.81%) | $9.99 | $9.88 | 8.53 K | $107.49 M |
| 11/19/2025 | $9.65 | $9.76 (1.14%) | $9.87 | $9.51 | 10.40 K | $105.33 M |
| 11/18/2025 | $9.82 | $9.79 (-0.31%) | $9.90 | $9.73 | 3.50 K | $105.66 M |
| 11/17/2025 | $9.90 | $9.84 (-0.61%) | $9.98 | $9.79 | 6.30 K | $106.20 M |
| 11/14/2025 | $9.65 | $9.83 (1.87%) | $9.89 | $9.65 | 6.92 K | $106.09 M |
| 11/13/2025 | $9.51 | $9.79 (2.94%) | $9.86 | $9.51 | 6.90 K | $105.66 M |
| 11/12/2025 | $9.83 | $9.70 (-1.32%) | $9.88 | $9.66 | 6.20 K | $104.68 M |
| 11/11/2025 | $9.64 | $9.79 (1.56%) | $9.93 | $9.64 | 4.21 K | $105.66 M |
| 11/10/2025 | $9.81 | $9.65 (-1.63%) | $9.91 | $9.65 | 2.80 K | $104.14 M |
| 11/07/2025 | $9.71 | $9.70 (-0.1%) | $9.71 | $9.51 | 5.10 K | $104.68 M |
| 11/06/2025 | $9.82 | $9.71 (-1.12%) | $9.88 | $9.66 | 10.40 K | $104.79 M |
| 11/05/2025 | $9.76 | $9.75 (-0.1%) | $9.76 | $9.41 | 21.80 K | $105.22 M |
| 11/04/2025 | $9.89 | $9.77 (-1.21%) | $10.02 | $9.76 | 11.43 K | $105.44 M |
| 11/03/2025 | $9.89 | $9.99 (1.01%) | $10.05 | $9.79 | 6.20 K | $107.81 M |
| 10/31/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.81 | 5.80 K | $107.81 M |
| 10/30/2025 | $9.85 | $10.00 (1.52%) | $10.01 | $9.74 | 8.33 K | $107.92 M |
| 10/29/2025 | $9.85 | $10.04 (1.93%) | $10.42 | $9.85 | 15.00 K | $108.35 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.
