-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
+8.13% -
3 MONTH PERFORMANCE
+20.15% -
6 MONTH PERFORMANCE
+20.74% -
YEAR-TO-DATE PERFORMANCE
+22.24% -
1 YEAR PERFORMANCE
+52.09%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.95 | $9.83 (-1.21%) | $9.99 | $9.70 | 13,391 | $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 |
| 10/14/2024 | $9.42 | $9.32 (-1.06%) | $9.50 | $9.32 | 4,011 | $100.22 M |
| 10/11/2024 | $9.72 | $9.49 (-2.37%) | $9.81 | $9.44 | 10,109 | $102.05 M |
| 10/10/2024 | $9.51 | $9.51 (0%) | $9.51 | $9.51 | 0 | $102.27 M |
| 10/09/2024 | $9.51 | $9.51 (0%) | $9.51 | $9.51 | 0 | $102.27 M |
| 10/08/2024 | $9.53 | $9.51 (-0.21%) | $9.60 | $9.50 | 2,933 | $102.27 M |
| 10/07/2024 | $9.66 | $9.50 (-1.66%) | $9.66 | $9.45 | 6,410 | $102.16 M |
| 10/04/2024 | $9.26 | $9.61 (3.78%) | $9.70 | $9.26 | 26,129 | $103.34 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 |