5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
+2.27%
3 MONTH PERFORMANCE
+23.61%
6 MONTH PERFORMANCE
+62.31%
YEAR-TO-DATE PERFORMANCE
+31.11%
1 YEAR PERFORMANCE
+40.97%
Rhinebeck Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.10 | $16.06 (-0.25%) | $16.11 | $16.00 | 8.02 K | $174.25 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 | $166.72 M |
| 04/16/2026 | $15.48 | $15.53 (0.32%) | $15.58 | $15.40 | 2.90 K | $168.46 M |
| 04/15/2026 | $15.37 | $15.40 (0.2%) | $15.41 | $15.37 | 1.90 K | $167.05 M |
| 04/14/2026 | $15.75 | $15.64 (-0.7%) | $15.75 | $15.61 | 2.62 K | $169.65 M |
| 04/13/2026 | $15.36 | $15.66 (1.95%) | $15.66 | $15.30 | 4.11 K | $169.87 M |
| 04/10/2026 | $15.57 | $15.57 (0%) | $15.57 | $15.57 | 1.60 K | $168.89 M |
| 04/09/2026 | $15.32 | $15.53 (1.37%) | $15.75 | $15.32 | 2.80 K | $168.46 M |
| 04/08/2026 | $15.83 | $15.50 (-2.08%) | $15.88 | $15.41 | 11.90 K | $168.13 M |
| 04/07/2026 | $15.43 | $15.58 (0.97%) | $15.60 | $15.16 | 5.40 K | $169.00 M |
| 04/06/2026 | $15.43 | $15.41 (-0.13%) | $15.44 | $15.41 | 3.62 K | $167.15 M |
| 04/02/2026 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 2.25 K | $167.05 M |
| 04/01/2026 | $15.46 | $15.36 (-0.65%) | $15.46 | $15.36 | 2.54 K | $166.61 M |
| 03/31/2026 | $15.36 | $15.42 (0.39%) | $15.42 | $15.18 | 5.71 K | $167.26 M |
| 03/30/2026 | $15.20 | $15.30 (0.66%) | $15.41 | $15.20 | 9.70 K | $165.96 M |
| 03/27/2026 | $15.35 | $15.25 (-0.65%) | $15.35 | $15.24 | 2.60 K | $165.42 M |
| 03/26/2026 | $15.33 | $15.34 (0.07%) | $15.37 | $15.13 | 10.70 K | $166.40 M |
| 03/25/2026 | $15.60 | $15.21 (-2.5%) | $15.60 | $15.21 | 3.54 K | $164.99 M |
| 03/24/2026 | $15.59 | $15.47 (-0.77%) | $15.68 | $15.45 | 4.51 K | $167.81 M |
| 03/23/2026 | $15.40 | $15.57 (1.1%) | $15.70 | $15.33 | 16.92 K | $168.89 M |
| 03/20/2026 | $15.16 | $15.49 (2.18%) | $15.50 | $15.10 | 67.82 K | $168.02 M |
| 03/19/2026 | $15.31 | $15.14 (-1.11%) | $15.34 | $15.13 | 7.11 K | $164.23 M |
| 03/18/2026 | $15.38 | $15.13 (-1.63%) | $15.65 | $15.06 | 16.80 K | $164.12 M |
| 03/17/2026 | $15.40 | $15.36 (-0.26%) | $15.64 | $15.06 | 14.20 K | $166.61 M |
| 03/16/2026 | $15.71 | $15.31 (-2.55%) | $15.77 | $15.26 | 60.04 K | $166.07 M |
| 03/13/2026 | $16.13 | $16.01 (-0.74%) | $16.23 | $16.01 | 7.21 K | $173.66 M |
| 03/12/2026 | $15.74 | $16.01 (1.72%) | $16.48 | $15.50 | 10.60 K | $173.66 M |
| 03/11/2026 | $15.62 | $15.76 (0.9%) | $16.50 | $15.62 | 9.61 K | $170.95 M |
| 03/10/2026 | $15.94 | $15.62 (-2.01%) | $16.10 | $15.62 | 2.61 K | $169.43 M |
| 03/09/2026 | $16.49 | $15.76 (-4.43%) | $16.49 | $15.76 | 6.87 K | $170.95 M |
| 03/06/2026 | $15.90 | $15.92 (0.13%) | $16.30 | $15.89 | 6.61 K | $172.69 M |
| 03/05/2026 | $16.23 | $16.05 (-1.11%) | $16.23 | $15.92 | 3.60 K | $174.10 M |
| 03/04/2026 | $15.95 | $16.44 (3.07%) | $16.44 | $15.95 | 3.20 K | $178.33 M |
| 03/03/2026 | $15.69 | $15.90 (1.34%) | $15.95 | $15.65 | 5.43 K | $172.47 M |
| 03/02/2026 | $16.02 | $15.84 (-1.12%) | $16.50 | $15.81 | 5.20 K | $171.82 M |
| 02/27/2026 | $16.07 | $16.00 (-0.44%) | $16.44 | $16.00 | 10.53 K | $173.55 M |
| 02/26/2026 | $16.23 | $16.00 (-1.42%) | $16.23 | $15.96 | 5.74 K | $173.55 M |
| 02/25/2026 | $15.58 | $16.00 (2.7%) | $16.14 | $15.54 | 25.75 K | $173.55 M |
| 02/24/2026 | $15.19 | $15.86 (4.41%) | $15.86 | $15.11 | 34.54 K | $172.04 M |
| 02/23/2026 | $15.25 | $15.12 (-0.85%) | $15.39 | $15.04 | 11.90 K | $164.01 M |
| 02/20/2026 | $15.35 | $15.13 (-1.43%) | $15.36 | $15.10 | 10.30 K | $164.12 M |
| 02/19/2026 | $15.07 | $15.36 (1.92%) | $15.41 | $15.07 | 12.11 K | $166.61 M |
| 02/18/2026 | $15.62 | $15.24 (-2.43%) | $15.71 | $15.09 | 7.25 K | $165.31 M |
| 02/17/2026 | $15.57 | $15.65 (0.51%) | $15.74 | $15.48 | 7.22 K | $169.76 M |
| 02/13/2026 | $15.62 | $15.47 (-0.96%) | $15.82 | $15.28 | 12.50 K | $167.81 M |
| 02/12/2026 | $15.13 | $15.35 (1.45%) | $15.44 | $14.35 | 30.20 K | $166.50 M |
| 02/11/2026 | $14.11 | $15.13 (7.23%) | $16.14 | $14.08 | 167.63 K | $164.12 M |
| 02/10/2026 | $12.40 | $12.22 (-1.45%) | $12.60 | $12.09 | 19.75 K | $132.55 M |
| 02/09/2026 | $12.68 | $12.15 (-4.18%) | $12.79 | $12.15 | 8.74 K | $131.79 M |
| 02/06/2026 | $12.77 | $12.75 (-0.16%) | $12.85 | $12.75 | 4.80 K | $138.30 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.
