5 DAY PERFORMANCE
+21.89%
1 MONTH PERFORMANCE
+19.12%
3 MONTH PERFORMANCE
+29.61%
6 MONTH PERFORMANCE
+36.92%
YEAR-TO-DATE PERFORMANCE
+83.26%
1 YEAR PERFORMANCE
+125.79%
Rhinebeck Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.06 | $13.00 (-0.42%) | $13.17 | $12.84 | 179.29 K | |
| 11/04/2026 | $13.05 | $13.03 (-0.15%) | $13.10 | $12.99 | 123.05 K | $195.95 M |
| 11/03/2026 | $12.99 | $12.97 (-0.15%) | $13.00 | $12.85 | 115.64 K | $195.04 M |
| 11/02/2026 | $12.98 | $12.94 (-0.31%) | $13.10 | $12.83 | 120.54 K | $194.59 M |
| 10/30/2026 | $12.87 | $12.93 (0.47%) | $13.10 | $12.85 | 168.40 K | $194.44 M |
| 10/29/2026 | $12.85 | $12.85 (0%) | $12.95 | $12.85 | 30.90 K | $193.24 M |
| 10/28/2026 | $12.87 | $12.83 (-0.31%) | $12.88 | $12.81 | 21.50 K | $192.94 M |
| 10/27/2026 | $12.92 | $12.87 (-0.39%) | $12.95 | $12.84 | 121.54 K | $193.54 M |
| 10/26/2026 | $12.93 | $12.85 (-0.62%) | $12.99 | $12.85 | 62.74 K | $193.24 M |
| 10/23/2026 | $12.97 | $12.93 (-0.31%) | $12.97 | $12.85 | 63.23 K | $140.12 M |
| 10/22/2026 | $12.80 | $12.93 (1.02%) | $13.05 | $12.71 | 148.51 K | $140.12 M |
| 10/21/2026 | $12.80 | $12.78 (-0.16%) | $12.84 | $12.70 | 52.50 K | $138.49 M |
| 10/20/2026 | $12.75 | $12.74 (-0.08%) | $12.88 | $12.72 | 31.91 K | $138.06 M |
| 10/19/2026 | $12.81 | $12.69 (-0.94%) | $12.86 | $12.61 | 93.23 K | $137.52 M |
| 10/16/2026 | $12.86 | $12.85 (-0.08%) | $12.97 | $12.85 | 35.12 K | $139.25 M |
| 10/15/2026 | $12.90 | $12.85 (-0.39%) | $12.99 | $12.82 | 53.80 K | $139.25 M |
| 10/14/2026 | $12.80 | $12.86 (0.47%) | $12.94 | $12.78 | 39.00 K | $139.36 M |
| 10/13/2026 | $12.95 | $12.88 (-0.54%) | $12.95 | $12.79 | 56.34 K | $139.57 M |
| 10/12/2026 | $12.86 | $12.87 (0.08%) | $12.97 | $12.83 | 51.94 K | $139.47 M |
| 10/09/2026 | $12.88 | $12.86 (-0.16%) | $12.95 | $12.83 | 68.72 K | $139.36 M |
| 10/08/2026 | $12.92 | $12.95 (0.23%) | $13.07 | $12.85 | 60.42 K | $140.33 M |
| 10/07/2026 | $13.14 | $12.97 (-1.29%) | $13.24 | $12.94 | 34.00 K | $140.55 M |
| 10/06/2026 | $13.23 | $13.22 (-0.08%) | $13.29 | $13.13 | 68.35 K | $143.26 M |
| 10/05/2026 | $13.15 | $13.23 (0.61%) | $13.25 | $13.08 | 90.00 K | $143.37 M |
| 10/02/2026 | $12.97 | $13.15 (1.39%) | $13.16 | $12.97 | 104.55 K | $142.50 M |
| 10/01/2026 | $12.70 | $12.92 (1.73%) | $12.97 | $12.65 | 107.04 K | $140.01 M |
| 09/30/2026 | $12.75 | $12.69 (-0.47%) | $12.83 | $12.65 | 77.50 K | $137.52 M |
| 09/29/2026 | $12.66 | $12.80 (1.11%) | $12.80 | $12.66 | 72.01 K | $138.71 M |
| 09/28/2026 | $12.83 | $12.69 (-1.09%) | $12.84 | $12.66 | 71.40 K | $137.52 M |
| 09/25/2026 | $12.93 | $12.83 (-0.77%) | $12.95 | $12.83 | 69.60 K | $139.03 M |
| 09/24/2026 | $12.90 | $12.85 (-0.39%) | $12.94 | $12.82 | 122.40 K | $139.25 M |
| 09/23/2026 | $13.03 | $12.81 (-1.69%) | $13.07 | $12.76 | 161.50 K | $138.82 M |
| 09/22/2026 | $13.11 | $13.10 (-0.08%) | $13.20 | $13.02 | 162.50 K | $141.96 M |
| 09/21/2026 | $13.00 | $13.03 (0.23%) | $13.18 | $13.00 | 166.43 K | $141.20 M |
| 09/18/2026 | $12.88 | $12.99 (0.85%) | $13.10 | $12.87 | 855.94 K | $140.77 M |
| 09/17/2026 | $12.87 | $12.90 (0.23%) | $13.12 | $12.85 | 200.50 K | $139.79 M |
| 09/16/2026 | $12.92 | $12.87 (-0.39%) | $12.95 | $12.81 | 258.55 K | $139.47 M |
| 09/15/2026 | $12.90 | $12.83 (-0.54%) | $12.90 | $12.65 | 92.10 K | $139.03 M |
| 09/14/2026 | $12.99 | $12.86 (-1%) | $13.00 | $12.78 | 64.60 K | $139.36 M |
| 09/11/2026 | $12.94 | $12.82 (-0.93%) | $13.07 | $12.79 | 49.40 K | $138.92 M |
| 09/10/2026 | $12.82 | $13.07 (1.95%) | $13.08 | $12.81 | 154.50 K | $141.63 M |
| 09/09/2026 | $13.05 | $12.79 (-1.99%) | $13.05 | $12.76 | 76.15 K | $138.60 M |
| 09/08/2026 | $12.84 | $13.07 (1.79%) | $13.23 | $12.78 | 188.90 K | $141.63 M |
| 09/04/2026 | $12.79 | $12.82 (0.23%) | $12.97 | $12.77 | 69.25 K | $138.92 M |
| 09/03/2026 | $12.66 | $12.79 (1.03%) | $12.82 | $12.66 | 185.73 K | $138.60 M |
| 09/02/2026 | $12.57 | $12.67 (0.8%) | $12.80 | $12.57 | 97.70 K | $137.30 M |
| 09/01/2026 | $12.61 | $12.58 (-0.24%) | $12.73 | $12.51 | 124.63 K | $136.32 M |
| 08/31/2026 | $12.70 | $12.60 (-0.79%) | $12.78 | $12.57 | 127.43 K | $136.54 M |
| 08/28/2026 | $12.65 | $12.60 (-0.4%) | $12.80 | $12.57 | 55.92 K | $136.54 M |
| 08/27/2026 | $12.62 | $12.63 (0.08%) | $12.67 | $12.50 | 56.30 K | $136.87 M |
| 08/26/2026 | $12.75 | $12.63 (-0.94%) | $12.84 | $12.63 | 66.95 K | $136.87 M |
| 08/25/2026 | $12.90 | $12.78 (-0.93%) | $13.00 | $12.69 | 81.90 K | $138.49 M |
| 08/24/2026 | $12.72 | $12.90 (1.42%) | $12.92 | $12.70 | 200.20 K | $139.79 M |
| 08/21/2026 | $12.70 | $12.70 (0%) | $12.71 | $12.62 | 93.40 K | $137.62 M |
| 08/20/2026 | $12.65 | $12.69 (0.32%) | $12.74 | $12.58 | 204.94 K | $137.52 M |
| 08/19/2026 | $12.81 | $12.65 (-1.25%) | $12.90 | $12.65 | 68.20 K | $137.08 M |
| 08/18/2026 | $12.65 | $12.78 (1.03%) | $12.78 | $12.65 | 75.04 K | $138.49 M |
| 08/17/2026 | $12.73 | $12.68 (-0.39%) | $12.75 | $12.48 | 149.31 K | $137.41 M |
| 08/14/2026 | $12.74 | $12.70 (-0.31%) | $12.88 | $12.66 | 33.43 K | $137.62 M |
| 08/13/2026 | $12.80 | $12.73 (-0.55%) | $12.87 | $12.51 | 60.30 K | $137.95 M |
| 08/12/2026 | $12.48 | $12.76 (2.24%) | $12.79 | $12.48 | 135.60 K | $138.27 M |
| 08/11/2026 | $12.48 | $12.48 (0%) | $12.55 | $12.19 | 119.84 K | $135.24 M |
| 08/10/2026 | $12.30 | $12.48 (1.46%) | $12.50 | $12.30 | 102.50 K | $135.24 M |
| 08/07/2026 | $12.54 | $12.42 (-0.96%) | $12.54 | $12.31 | 150.20 K | $134.59 M |
| 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 |
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.
