5 DAY PERFORMANCE
-10.40%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
+30.14%
YEAR-TO-DATE PERFORMANCE
+31.11%
1 YEAR PERFORMANCE
+35.40%
Rhinebeck Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.50 | $16.70 (-4.57%) | $17.50 | $16.70 | 45.51 K | $181.08 M |
| 06/18/2026 | $17.14 | $17.59 (2.63%) | $17.85 | $17.14 | 149.80 K | $190.73 M |
| 06/17/2026 | $17.14 | $16.99 (-0.88%) | $17.53 | $16.81 | 58.32 K | $184.23 M |
| 06/16/2026 | $16.59 | $17.00 (2.47%) | $17.29 | $16.59 | 86.40 K | $184.33 M |
| 06/15/2026 | $16.83 | $16.73 (-0.59%) | $16.83 | $16.61 | 14.60 K | $181.41 M |
| 06/12/2026 | $16.48 | $16.71 (1.4%) | $16.85 | $16.34 | 16.20 K | $181.19 M |
| 06/11/2026 | $16.40 | $16.55 (0.91%) | $16.68 | $16.40 | 12.20 K | $179.45 M |
| 06/10/2026 | $16.61 | $16.47 (-0.84%) | $16.77 | $16.38 | 18.41 K | $178.59 M |
| 06/09/2026 | $16.30 | $16.48 (1.1%) | $16.63 | $16.30 | 12.64 K | $178.70 M |
| 06/08/2026 | $16.48 | $16.39 (-0.55%) | $16.49 | $16.38 | 30.70 K | $177.72 M |
| 06/05/2026 | $16.26 | $16.38 (0.74%) | $16.44 | $16.26 | 9.24 K | $177.61 M |
| 06/04/2026 | $16.29 | $16.33 (0.25%) | $16.49 | $16.24 | 9.30 K | $177.07 M |
| 06/03/2026 | $16.49 | $16.37 (-0.73%) | $16.50 | $16.25 | 16.40 K | $177.50 M |
| 06/02/2026 | $16.49 | $16.50 (0.06%) | $16.65 | $16.49 | 10.30 K | $178.91 M |
| 06/01/2026 | $16.28 | $16.37 (0.55%) | $16.48 | $15.80 | 7.80 K | $177.50 M |
| 05/29/2026 | $15.60 | $16.28 (4.36%) | $16.31 | $15.53 | 22.63 K | $176.53 M |
| 05/28/2026 | $15.40 | $15.77 (2.4%) | $15.88 | $15.36 | 15.80 K | $171.00 M |
| 05/27/2026 | $15.35 | $15.48 (0.85%) | $15.49 | $15.35 | 5.70 K | $167.85 M |
| 05/26/2026 | $15.60 | $15.40 (-1.28%) | $15.69 | $15.28 | 27.31 K | $166.99 M |
| 05/22/2026 | $15.76 | $15.50 (-1.65%) | $15.76 | $15.40 | 10.10 K | $168.07 M |
| 05/21/2026 | $15.75 | $15.76 (0.06%) | $15.85 | $15.75 | 5.20 K | $170.89 M |
| 05/20/2026 | $15.87 | $15.75 (-0.76%) | $15.87 | $15.70 | 5.50 K | $170.78 M |
| 05/19/2026 | $15.88 | $15.82 (-0.38%) | $15.92 | $15.79 | 13.60 K | $171.54 M |
| 05/18/2026 | $15.94 | $15.87 (-0.44%) | $15.99 | $15.87 | 11.64 K | $172.08 M |
| 05/15/2026 | $15.77 | $16.03 (1.65%) | $16.05 | $15.77 | 3.31 K | $173.82 M |
| 05/14/2026 | $15.88 | $16.21 (2.08%) | $16.29 | $15.88 | 5.12 K | $175.77 M |
| 05/13/2026 | $16.01 | $15.80 (-1.31%) | $16.18 | $15.80 | 5.73 K | $171.32 M |
| 05/12/2026 | $16.12 | $16.15 (0.19%) | $16.20 | $16.12 | 75.82 K | $175.12 M |
| 05/11/2026 | $15.82 | $16.06 (1.52%) | $16.30 | $15.82 | 7.61 K | $174.14 M |
| 05/08/2026 | $15.98 | $16.05 (0.44%) | $16.30 | $15.65 | 8.20 K | $174.03 M |
| 05/07/2026 | $16.01 | $16.03 (0.12%) | $16.16 | $16.01 | 5.30 K | $173.82 M |
| 05/06/2026 | $16.10 | $16.06 (-0.25%) | $16.11 | $16.00 | 10.22 K | $174.14 M |
| 05/05/2026 | $16.20 | $16.08 (-0.74%) | $16.22 | $15.82 | 17.30 K | $174.36 M |
| 05/04/2026 | $16.35 | $16.09 (-1.59%) | $16.35 | $16.06 | 9.40 K | $174.47 M |
| 05/01/2026 | $16.18 | $16.30 (0.74%) | $16.30 | $16.18 | 10.81 K | $176.74 M |
| 04/30/2026 | $15.95 | $16.34 (2.45%) | $16.34 | $15.95 | 10.33 K | $177.18 M |
| 04/29/2026 | $16.09 | $16.09 (0%) | $16.20 | $16.09 | 6.91 K | $174.47 M |
| 04/28/2026 | $16.02 | $16.20 (1.12%) | $16.27 | $15.83 | 6.70 K | $175.66 M |
| 04/27/2026 | $16.34 | $16.05 (-1.77%) | $17.99 | $15.90 | 14.00 K | $174.03 M |
| 04/24/2026 | $15.50 | $16.49 (6.39%) | $16.49 | $15.50 | 2.80 K | $178.80 M |
| 04/23/2026 | $15.67 | $15.75 (0.51%) | $15.75 | $15.40 | 11.14 K | $170.78 M |
| 04/22/2026 | $15.51 | $15.65 (0.9%) | $15.65 | $15.45 | 29.90 K | $169.70 M |
| 04/21/2026 | $15.55 | $15.44 (-0.71%) | $15.56 | $15.44 | 17.70 K | $167.42 M |
| 04/20/2026 | $15.75 | $15.64 (-0.7%) | $15.75 | $15.40 | 19.30 K | $169.59 M |
| 04/17/2026 | $15.61 | $15.37 (-1.54%) | $15.61 | $15.37 | 1.92 K | $166.66 M |
| 04/16/2026 | $15.48 | $15.53 (0.32%) | $15.58 | $15.40 | 2.90 K | $168.39 M |
| 04/15/2026 | $15.37 | $15.40 (0.2%) | $15.41 | $15.37 | 1.90 K | $166.99 M |
| 04/14/2026 | $15.75 | $15.64 (-0.7%) | $15.75 | $15.61 | 2.62 K | $169.59 M |
| 04/13/2026 | $15.36 | $15.66 (1.95%) | $15.66 | $15.30 | 4.11 K | $169.80 M |
| 04/10/2026 | $15.57 | $15.57 (0%) | $15.57 | $15.57 | 1.60 K | $168.83 M |
| 04/09/2026 | $15.32 | $15.53 (1.37%) | $15.75 | $15.32 | 2.80 K | $168.39 M |
| 04/08/2026 | $15.83 | $15.50 (-2.08%) | $15.88 | $15.41 | 11.90 K | $168.07 M |
| 04/07/2026 | $15.43 | $15.58 (0.97%) | $15.60 | $15.16 | 5.40 K | $168.94 M |
| 04/06/2026 | $15.43 | $15.41 (-0.13%) | $15.44 | $15.41 | 3.62 K | $167.09 M |
| 04/02/2026 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 2.25 K | $166.99 M |
| 04/01/2026 | $15.46 | $15.36 (-0.65%) | $15.46 | $15.36 | 2.54 K | $166.55 M |
| 03/31/2026 | $15.36 | $15.42 (0.39%) | $15.42 | $15.18 | 5.71 K | $167.20 M |
| 03/30/2026 | $15.20 | $15.30 (0.66%) | $15.41 | $15.20 | 9.70 K | $165.90 M |
| 03/27/2026 | $15.35 | $15.25 (-0.65%) | $15.35 | $15.24 | 2.60 K | $165.36 M |
| 03/26/2026 | $15.33 | $15.34 (0.07%) | $15.37 | $15.13 | 10.70 K | $166.33 M |
| 03/25/2026 | $15.60 | $15.21 (-2.5%) | $15.60 | $15.21 | 3.54 K | $164.92 M |
| 03/24/2026 | $15.59 | $15.47 (-0.77%) | $15.68 | $15.45 | 4.51 K | $167.74 M |
| 03/23/2026 | $15.40 | $15.57 (1.1%) | $15.70 | $15.33 | 16.92 K | $168.83 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.
