5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
+16.22%
YEAR-TO-DATE PERFORMANCE
-1.45%
1 YEAR PERFORMANCE
+14.13%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.26 | $10.43 (1.66%) | $10.43 | $10.25 | 1,595 | $112.22 M |
| 03/11/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.10 | 3,800 | $110.60 M |
| 03/10/2025 | $10.49 | $10.27 (-2.1%) | $10.49 | $10.27 | 1,724 | $110.49 M |
| 03/07/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 600 | $110.82 M |
| 03/06/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.26 | 5,000 | $110.82 M |
| 03/05/2025 | $10.29 | $10.30 (0.1%) | $10.30 | $10.26 | 2,038 | $110.82 M |
| 03/04/2025 | $10.30 | $10.23 (-0.68%) | $10.30 | $10.23 | 7,300 | $110.06 M |
| 03/03/2025 | $10.31 | $10.27 (-0.39%) | $10.31 | $10.26 | 8,500 | $110.49 M |
| 02/28/2025 | $10.17 | $10.25 (0.79%) | $10.25 | $10.16 | 3,005 | $110.28 M |
| 02/27/2025 | $10.10 | $10.17 (0.69%) | $10.24 | $10.10 | 8,300 | $109.42 M |
| 02/26/2025 | $10.13 | $10.11 (-0.2%) | $10.14 | $9.86 | 19,700 | $108.77 M |
| 02/25/2025 | $10.05 | $10.13 (0.8%) | $10.14 | $10.05 | 3,413 | $108.99 M |
| 02/24/2025 | $10.06 | $10.04 (-0.2%) | $10.12 | $10.00 | 5,700 | $108.02 M |
| 02/21/2025 | $10.00 | $10.00 (0%) | $10.04 | $10.00 | 9,515 | $107.59 M |
| 02/20/2025 | $10.02 | $9.99 (-0.3%) | $10.03 | $9.91 | 6,603 | $107.48 M |
| 02/19/2025 | $10.02 | $10.13 (1.1%) | $10.13 | $10.02 | 400 | $108.99 M |
| 02/18/2025 | $10.06 | $10.07 (0.1%) | $10.09 | $10.02 | 12,918 | $108.34 M |
| 02/14/2025 | $10.02 | $10.02 (0%) | $10.06 | $10.02 | 6,435 | $107.80 M |
| 02/13/2025 | $9.92 | $10.00 (0.81%) | $10.01 | $9.92 | 9,000 | $107.59 M |
| 02/12/2025 | $10.02 | $9.90 (-1.2%) | $10.05 | $9.80 | 6,446 | $106.51 M |
| 02/11/2025 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.01 | 8,530 | $108.02 M |
| 02/10/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 2,148 | $107.70 M |
| 02/07/2025 | $10.06 | $10.01 (-0.5%) | $10.07 | $9.90 | 5,700 | $107.70 M |
| 02/06/2025 | $10.05 | $10.06 (0.1%) | $10.09 | $10.03 | 13,436 | $108.23 M |
| 02/05/2025 | $10.03 | $10.07 (0.4%) | $10.07 | $10.01 | 3,843 | $108.34 M |
| 02/04/2025 | $10.00 | $10.03 (0.3%) | $10.03 | $9.99 | 7,338 | $107.91 M |
| 02/03/2025 | $10.01 | $9.98 (-0.3%) | $10.02 | $9.63 | 6,600 | $107.37 M |
| 01/31/2025 | $10.00 | $10.02 (0.2%) | $10.05 | $10.00 | 5,600 | $107.80 M |
| 01/30/2025 | $10.01 | $10.02 (0.1%) | $10.05 | $10.01 | 3,400 | $107.80 M |
| 01/29/2025 | $9.97 | $10.01 (0.4%) | $10.01 | $9.97 | 531 | $107.70 M |
| 01/28/2025 | $10.08 | $9.97 (-1.09%) | $10.08 | $9.64 | 1,200 | $107.27 M |
| 01/27/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 2,800 | $107.16 M |
| 01/24/2025 | $9.91 | $9.96 (0.5%) | $9.98 | $9.91 | 6,800 | $107.16 M |
| 01/23/2025 | $9.90 | $10.04 (1.41%) | $10.04 | $9.90 | 8,735 | $108.02 M |
| 01/22/2025 | $9.97 | $9.87 (-1%) | $9.97 | $9.86 | 5,310 | $106.19 M |
| 01/21/2025 | $9.83 | $9.89 (0.61%) | $9.97 | $9.79 | 22,534 | $106.41 M |
| 01/17/2025 | $9.75 | $9.83 (0.82%) | $9.83 | $9.75 | 10,000 | $105.76 M |
| 01/16/2025 | $9.74 | $9.72 (-0.21%) | $9.75 | $9.68 | 6,241 | $104.58 M |
| 01/15/2025 | $9.67 | $9.72 (0.52%) | $9.72 | $9.65 | 18,300 | $104.58 M |
| 01/14/2025 | $9.61 | $9.65 (0.42%) | $9.65 | $9.61 | 6,000 | $103.82 M |
| 01/13/2025 | $9.70 | $9.60 (-1.03%) | $9.70 | $9.53 | 2,307 | $103.29 M |
| 01/10/2025 | $9.50 | $9.52 (0.21%) | $9.70 | $9.33 | 13,300 | $102.42 M |
| 01/08/2025 | $9.63 | $9.65 (0.21%) | $9.70 | $9.63 | 3,600 | $103.82 M |
| 01/07/2025 | $9.63 | $9.63 (0%) | $9.67 | $9.63 | 7,201 | $103.61 M |
| 01/06/2025 | $9.53 | $9.53 (0%) | $9.53 | $9.53 | 700 | $102.53 M |
| 01/03/2025 | $9.67 | $9.65 (-0.21%) | $9.68 | $9.65 | 2,700 | $103.82 M |
| 01/02/2025 | $9.74 | $9.67 (-0.72%) | $9.74 | $9.67 | 3,300 | $104.04 M |
| 12/31/2024 | $9.70 | $9.67 (-0.31%) | $9.75 | $9.67 | 1,301 | $104.04 M |
| 12/30/2024 | $9.63 | $9.63 (0%) | $9.63 | $9.63 | 700 | $103.61 M |
| 12/27/2024 | $9.65 | $9.63 (-0.21%) | $9.71 | $9.61 | 5,700 | $103.61 M |
| 12/26/2024 | $9.62 | $9.58 (-0.42%) | $9.65 | $9.55 | 10,508 | $103.07 M |
| 12/24/2024 | $9.60 | $9.60 (0%) | $9.60 | $9.59 | 2,200 | $103.29 M |
| 12/23/2024 | $9.58 | $9.59 (0.1%) | $9.59 | $9.55 | 3,646 | $103.18 M |
| 12/20/2024 | $9.56 | $9.58 (0.21%) | $9.58 | $9.51 | 4,224 | $103.07 M |
| 12/19/2024 | $9.60 | $9.50 (-1.04%) | $9.61 | $9.49 | 9,002 | $102.21 M |
| 12/18/2024 | $9.58 | $9.56 (-0.21%) | $9.58 | $9.56 | 3,900 | $102.86 M |
| 12/17/2024 | $9.56 | $9.60 (0.42%) | $9.62 | $9.56 | 1,900 | $103.29 M |
| 12/16/2024 | $9.48 | $9.56 (0.84%) | $9.64 | $9.48 | 12,204 | $102.86 M |
| 12/13/2024 | $9.61 | $9.61 (0%) | $9.66 | $9.61 | 6,000 | $103.39 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.
