5 DAY PERFORMANCE
+31.33%
1 MONTH PERFORMANCE
+28.86%
3 MONTH PERFORMANCE
+37.40%
6 MONTH PERFORMANCE
+72.62%
YEAR-TO-DATE PERFORMANCE
+83.26%
1 YEAR PERFORMANCE
+77.08%
Rhinebeck Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.54 | $12.34 (-1.58%) | $12.54 | $12.31 | 32.21 K | |
| 08/06/2026 | $12.20 | $12.52 (2.62%) | $12.68 | $12.14 | 397.90 K | $135.67 M |
| 08/05/2026 | $12.03 | $12.16 (1.08%) | $12.17 | $11.85 | 159.40 K | $131.77 M |
| 08/04/2026 | $11.89 | $11.98 (0.76%) | $12.07 | $11.89 | 125.33 K | $129.82 M |
| 08/03/2026 | $12.10 | $11.89 (-1.74%) | $12.10 | $11.73 | 189.40 K | $128.85 M |
| 07/31/2026 | $12.45 | $12.00 (-3.61%) | $12.45 | $11.95 | 322.30 K | $130.04 M |
| 07/30/2026 | $12.35 | $12.48 (1.05%) | $12.50 | $12.30 | 161.24 K | $135.24 M |
| 07/29/2026 | $12.42 | $12.32 (-0.81%) | $12.52 | $12.30 | 192.09 K | $133.51 M |
| 07/28/2026 | $12.32 | $12.41 (0.73%) | $12.52 | $12.25 | 113.73 K | $134.48 M |
| 07/27/2026 | $12.50 | $12.30 (-1.6%) | $12.62 | $12.15 | 247.24 K | $133.29 M |
| 07/24/2026 | $12.54 | $12.43 (-0.88%) | $12.70 | $12.34 | 371.81 K | $134.70 M |
| 07/23/2026 | $12.00 | $12.35 (2.92%) | $12.44 | $11.98 | 352.45 K | $133.83 M |
| 07/22/2026 | $11.00 | $12.04 (9.45%) | $12.20 | $11.00 | 1.36 M | $130.47 M |
| 07/21/2026 | $12.45 | $12.63 (1.45%) | $12.65 | $12.45 | 68.89 K | $136.87 M |
| 07/20/2026 | $12.20 | $12.56 (2.95%) | $12.63 | $12.20 | 22.44 K | $136.11 M |
| 07/17/2026 | $12.18 | $12.18 (0%) | $12.22 | $12.11 | 11.51 K | $132.07 M |
| 07/16/2026 | $12.09 | $12.17 (0.66%) | $12.33 | $12.09 | 31.23 K | $131.96 M |
| 07/15/2026 | $12.00 | $12.01 (0.08%) | $12.05 | $11.97 | 17.76 K | $130.23 M |
| 07/14/2026 | $12.16 | $11.90 (-2.14%) | $12.16 | $11.90 | 38.84 K | $129.03 M |
| 07/13/2026 | $12.13 | $12.13 (0%) | $12.18 | $12.10 | 54.45 K | $131.53 M |
| 07/10/2026 | $12.27 | $12.15 (-0.98%) | $12.27 | $12.14 | 33.18 K | $131.74 M |
| 07/09/2026 | $12.28 | $12.23 (-0.41%) | $12.28 | $12.20 | 12.30 K | $132.61 M |
| 07/08/2026 | $12.22 | $12.25 (0.25%) | $12.33 | $12.21 | 31.81 K | $132.83 M |
| 07/07/2026 | $12.35 | $12.23 (-0.97%) | $12.35 | $12.22 | 44.30 K | $132.61 M |
| 07/06/2026 | $12.39 | $12.31 (-0.65%) | $12.39 | $12.28 | 36.30 K | $133.48 M |
| 07/02/2026 | $12.36 | $12.33 (-0.24%) | $12.42 | $12.33 | 19.52 K | $133.70 M |
| 07/01/2026 | $12.48 | $12.36 (-0.96%) | $12.61 | $12.36 | 28.30 K | $134.02 M |
| 06/30/2026 | $12.51 | $12.39 (-0.96%) | $12.51 | $12.38 | 42.94 K | $134.35 M |
| 06/29/2026 | $12.36 | $12.39 (0.24%) | $12.49 | $12.32 | 52.30 K | $134.35 M |
| 06/26/2026 | $12.41 | $12.45 (0.32%) | $12.48 | $12.28 | 284.94 K | $135.00 M |
| 06/25/2026 | $12.23 | $12.33 (0.82%) | $12.35 | $12.23 | 251.76 K | $133.70 M |
| 06/24/2026 | $12.43 | $12.30 (-1.05%) | $12.43 | $12.28 | 34.74 K | $133.37 M |
| 06/23/2026 | $12.03 | $12.33 (2.49%) | $12.36 | $12.03 | 112.88 K | $133.70 M |
| 06/22/2026 | $12.53 | $11.95 (-4.63%) | $12.53 | $11.95 | 63.58 K | $129.58 M |
| 06/18/2026 | $12.27 | $12.59 (2.61%) | $12.78 | $12.27 | 209.27 K | $136.52 M |
| 06/17/2026 | $12.27 | $12.16 (-0.9%) | $12.55 | $12.03 | 81.47 K | $131.85 M |
| 06/16/2026 | $11.88 | $12.17 (2.44%) | $12.38 | $11.88 | 120.70 K | $131.96 M |
| 06/15/2026 | $12.05 | $11.98 (-0.58%) | $12.05 | $11.89 | 20.40 K | $129.90 M |
| 06/12/2026 | $11.80 | $11.96 (1.36%) | $12.06 | $11.70 | 22.63 K | $129.68 M |
| 06/11/2026 | $11.74 | $11.85 (0.94%) | $11.94 | $11.74 | 17.04 K | $128.49 M |
| 06/10/2026 | $11.89 | $11.79 (-0.84%) | $12.00 | $11.73 | 25.72 K | $127.84 M |
| 06/09/2026 | $11.67 | $11.80 (1.11%) | $11.90 | $11.67 | 17.66 K | $127.95 M |
| 06/08/2026 | $11.80 | $11.73 (-0.59%) | $11.80 | $11.73 | 42.89 K | $127.19 M |
| 06/05/2026 | $11.64 | $11.73 (0.77%) | $11.77 | $11.64 | 12.90 K | $127.19 M |
| 06/04/2026 | $11.66 | $11.69 (0.26%) | $11.80 | $11.62 | 12.99 K | $126.76 M |
| 06/03/2026 | $11.80 | $11.72 (-0.68%) | $11.81 | $11.63 | 22.91 K | $127.08 M |
| 06/02/2026 | $11.80 | $11.81 (0.08%) | $11.92 | $11.80 | 14.39 K | $128.06 M |
| 06/01/2026 | $11.65 | $11.72 (0.6%) | $11.80 | $11.31 | 10.90 K | $127.08 M |
| 05/29/2026 | $11.17 | $11.65 (4.3%) | $11.68 | $11.12 | 31.61 K | $126.32 M |
| 05/28/2026 | $11.02 | $11.29 (2.45%) | $11.37 | $10.99 | 22.07 K | $122.42 M |
| 05/27/2026 | $10.99 | $11.08 (0.82%) | $11.09 | $10.99 | 7.96 K | $120.14 M |
| 05/26/2026 | $11.17 | $11.02 (-1.34%) | $11.23 | $10.94 | 38.16 K | $119.49 M |
| 05/22/2026 | $11.28 | $11.10 (-1.6%) | $11.28 | $11.02 | 14.11 K | $120.36 M |
| 05/21/2026 | $11.27 | $11.28 (0.09%) | $11.35 | $11.27 | 7.26 K | $122.31 M |
| 05/20/2026 | $11.36 | $11.27 (-0.79%) | $11.36 | $11.24 | 7.68 K | $122.20 M |
| 05/19/2026 | $11.37 | $11.32 (-0.44%) | $11.40 | $11.30 | 19.00 K | $122.74 M |
| 05/18/2026 | $11.41 | $11.36 (-0.44%) | $11.45 | $11.36 | 16.26 K | $123.18 M |
| 05/15/2026 | $11.29 | $11.47 (1.59%) | $11.49 | $11.29 | 4.63 K | $124.37 M |
| 05/14/2026 | $11.37 | $11.60 (2.02%) | $11.66 | $11.37 | 7.15 K | $125.78 M |
| 05/13/2026 | $11.46 | $11.31 (-1.31%) | $11.58 | $11.31 | 8.01 K | $122.64 M |
| 05/12/2026 | $11.54 | $11.56 (0.17%) | $11.60 | $11.54 | 105.93 K | $125.35 M |
| 05/11/2026 | $11.32 | $11.50 (1.59%) | $11.67 | $11.32 | 10.64 K | $124.70 M |
| 05/08/2026 | $11.44 | $11.49 (0.44%) | $11.67 | $11.20 | 11.46 K | $124.59 M |
| 05/07/2026 | $11.46 | $11.47 (0.09%) | $11.57 | $11.46 | 7.40 K | $124.37 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.
