5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
+15.85%
6 MONTH PERFORMANCE
+21.81%
YEAR-TO-DATE PERFORMANCE
+22.44%
1 YEAR PERFORMANCE
+46.17%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $11.77 | $11.84 (0.59%) | $11.85 | $11.77 | 3.25 K | $127.60 M |
| 07/11/2025 | $11.80 | $11.85 (0.42%) | $11.90 | $11.67 | 23.95 K | $127.71 M |
| 07/10/2025 | $12.05 | $11.79 (-2.16%) | $12.05 | $11.79 | 8.63 K | $127.06 M |
| 07/09/2025 | $11.88 | $11.99 (0.93%) | $12.00 | $11.81 | 10.30 K | $129.22 M |
| 07/08/2025 | $12.02 | $11.83 (-1.58%) | $12.15 | $11.82 | 33.10 K | $127.49 M |
| 07/07/2025 | $12.04 | $11.90 (-1.16%) | $12.14 | $11.90 | 15.30 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 |
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.
