Rhinebeck Bancorp, Inc. (RBKB) Charts

$11.90

$0.08 (-0.67%)
Last update: 04:00 PM EST
Day's range
$11.9
Day's range
$12.14

5 DAY PERFORMANCE

-0.67%

1 MONTH PERFORMANCE

+1.45%

3 MONTH PERFORMANCE

+19.12%

6 MONTH PERFORMANCE

+23.32%

YEAR-TO-DATE PERFORMANCE

+23.06%

1 YEAR PERFORMANCE

+50.25%

Rhinebeck Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/07/2025 $12.04 $11.90 (-1.14%) $12.09 $11.90 13.62 K $128.25 M
07/03/2025 $11.93 $11.98 (0.42%) $11.98 $11.91 2.30 K $129.11 M
07/02/2025 $12.00 $11.91 (-0.75%) $12.00 $11.87 6.90 K $128.35 M
07/01/2025 $11.68 $11.86 (1.54%) $12.07 $11.68 16.80 K $127.82 M
06/30/2025 $12.00 $11.73 (-2.25%) $12.09 $11.72 30.70 K $126.41 M
06/27/2025 $11.96 $11.99 (0.25%) $12.09 $11.86 467.44 K $129.22 M
06/26/2025 $11.80 $12.09 (2.46%) $12.19 $11.66 20.55 K $130.29 M
06/25/2025 $12.03 $11.99 (-0.33%) $12.12 $11.39 21.60 K $129.22 M
06/24/2025 $11.82 $11.99 (1.44%) $12.18 $11.80 6.80 K $129.22 M
06/23/2025 $11.92 $11.64 (-2.35%) $11.95 $11.52 26.20 K $125.44 M
06/20/2025 $12.15 $11.53 (-5.1%) $12.39 $11.31 95.92 K $124.26 M
06/18/2025 $12.00 $12.24 (2%) $12.24 $11.91 24.40 K $131.91 M
06/17/2025 $12.30 $12.10 (-1.63%) $12.40 $12.00 42.51 K $130.40 M
06/16/2025 $12.51 $12.30 (-1.68%) $12.51 $12.24 14.02 K $132.56 M
06/13/2025 $12.31 $12.41 (0.81%) $12.51 $12.31 24.30 K $133.74 M
06/12/2025 $12.19 $12.40 (1.72%) $12.73 $11.95 45.26 K $133.64 M
06/11/2025 $11.52 $12.12 (5.21%) $12.34 $11.52 69.70 K $130.62 M
06/10/2025 $11.51 $11.56 (0.43%) $11.71 $11.41 8.24 K $124.58 M
06/09/2025 $11.74 $11.56 (-1.53%) $11.74 $11.50 3.70 K $124.58 M
06/06/2025 $11.61 $11.73 (1.03%) $11.74 $11.61 5.60 K $126.41 M
06/05/2025 $11.54 $11.74 (1.73%) $11.74 $11.54 10.40 K $126.52 M
06/04/2025 $11.59 $11.60 (0.09%) $11.74 $11.59 6.60 K $125.01 M
06/03/2025 $11.64 $11.67 (0.26%) $11.74 $11.52 14.10 K $125.77 M
06/02/2025 $11.67 $11.60 (-0.6%) $11.69 $11.51 6.84 K $125.01 M
05/30/2025 $11.70 $11.58 (-1.03%) $11.70 $11.50 10.70 K $124.80 M
05/29/2025 $11.33 $11.71 (3.35%) $11.75 $11.33 16.50 K $126.20 M
05/28/2025 $11.51 $11.50 (-0.09%) $11.56 $11.45 8.33 K $123.94 M
05/27/2025 $11.25 $11.56 (2.76%) $11.56 $11.21 34.80 K $124.58 M
05/23/2025 $10.90 $11.21 (2.84%) $11.21 $10.75 7.44 K $120.81 M
05/22/2025 $11.25 $10.95 (-2.67%) $11.25 $10.95 8.83 K $118.01 M
05/21/2025 $11.02 $11.18 (1.45%) $11.19 $10.94 3.11 K $120.49 M
05/20/2025 $11.01 $10.99 (-0.18%) $11.01 $10.94 2.91 K $118.44 M
05/19/2025 $11.03 $10.90 (-1.18%) $11.03 $10.89 1.70 K $117.47 M
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