5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+20.93%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
+1.47%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
+20.43%
Rhinebeck Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $11.69 | $11.90 (1.77%) | $11.90 | $11.69 | 3.49 K | |
| 12/08/2025 | $11.94 | $11.90 (-0.34%) | $11.94 | $11.90 | 2.10 K | $128.43 M |
| 12/05/2025 | $11.85 | $11.66 (-1.6%) | $11.85 | $11.56 | 5.51 K | $125.84 M |
| 12/04/2025 | $11.30 | $11.64 (3.01%) | $11.64 | $11.17 | 11.02 K | $125.62 M |
| 12/03/2025 | $11.06 | $11.25 (1.72%) | $11.28 | $11.05 | 12.46 K | $121.41 M |
| 12/02/2025 | $11.05 | $10.86 (-1.72%) | $11.05 | $10.86 | 3.73 K | $117.20 M |
| 12/01/2025 | $10.98 | $11.03 (0.46%) | $11.12 | $10.98 | 2.70 K | $119.04 M |
| 11/28/2025 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 1.90 K | $117.53 M |
| 11/26/2025 | $10.50 | $11.04 (5.14%) | $11.04 | $10.32 | 14.77 K | $119.15 M |
| 11/25/2025 | $10.61 | $10.82 (1.98%) | $10.82 | $10.41 | 4.30 K | $116.77 M |
| 11/24/2025 | $10.23 | $10.39 (1.56%) | $10.40 | $10.21 | 4.64 K | $112.13 M |
| 11/21/2025 | $9.96 | $10.62 (6.63%) | $10.62 | $9.96 | 12.68 K | $114.61 M |
| 11/20/2025 | $9.88 | $9.96 (0.81%) | $9.99 | $9.88 | 8.53 K | $107.49 M |
| 11/19/2025 | $9.65 | $9.76 (1.14%) | $9.87 | $9.51 | 10.40 K | $105.33 M |
| 11/18/2025 | $9.82 | $9.79 (-0.31%) | $9.90 | $9.73 | 3.50 K | $105.66 M |
| 11/17/2025 | $9.90 | $9.84 (-0.61%) | $9.98 | $9.79 | 6.30 K | $106.20 M |
| 11/14/2025 | $9.65 | $9.83 (1.87%) | $9.89 | $9.65 | 6.92 K | $106.09 M |
| 11/13/2025 | $9.51 | $9.79 (2.94%) | $9.86 | $9.51 | 6.90 K | $105.66 M |
| 11/12/2025 | $9.83 | $9.70 (-1.32%) | $9.88 | $9.66 | 6.20 K | $104.68 M |
| 11/11/2025 | $9.64 | $9.79 (1.56%) | $9.93 | $9.64 | 4.21 K | $105.66 M |
| 11/10/2025 | $9.81 | $9.65 (-1.63%) | $9.91 | $9.65 | 2.80 K | $104.14 M |
| 11/07/2025 | $9.71 | $9.70 (-0.1%) | $9.71 | $9.51 | 5.10 K | $104.68 M |
| 11/06/2025 | $9.82 | $9.71 (-1.12%) | $9.88 | $9.66 | 10.40 K | $104.79 M |
| 11/05/2025 | $9.76 | $9.75 (-0.1%) | $9.76 | $9.41 | 21.80 K | $105.22 M |
| 11/04/2025 | $9.89 | $9.77 (-1.21%) | $10.02 | $9.76 | 11.43 K | $105.44 M |
| 11/03/2025 | $9.89 | $9.99 (1.01%) | $10.05 | $9.79 | 6.20 K | $107.81 M |
| 10/31/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.81 | 5.80 K | $107.81 M |
| 10/30/2025 | $9.85 | $10.00 (1.52%) | $10.01 | $9.74 | 8.33 K | $107.92 M |
| 10/29/2025 | $9.85 | $10.04 (1.93%) | $10.42 | $9.85 | 15.00 K | $108.35 M |
| 10/28/2025 | $9.70 | $9.62 (-0.82%) | $9.98 | $9.60 | 20.60 K | $103.82 M |
| 10/27/2025 | $10.10 | $9.82 (-2.77%) | $10.10 | $9.75 | 11.80 K | $105.98 M |
| 10/24/2025 | $10.48 | $10.07 (-3.91%) | $10.55 | $10.03 | 6.80 K | $108.63 M |
| 10/23/2025 | $10.50 | $10.39 (-1.05%) | $10.50 | $10.26 | 7.42 K | $112.08 M |
| 10/22/2025 | $10.73 | $10.55 (-1.68%) | $10.73 | $10.24 | 5.10 K | $113.81 M |
| 10/21/2025 | $10.50 | $10.34 (-1.52%) | $10.69 | $10.34 | 2.70 K | $111.54 M |
| 10/20/2025 | $10.57 | $10.50 (-0.66%) | $10.65 | $10.37 | 4.40 K | $113.27 M |
| 10/17/2025 | $10.36 | $10.31 (-0.48%) | $10.59 | $10.30 | 7.80 K | $111.22 M |
| 10/16/2025 | $10.85 | $10.33 (-4.79%) | $11.05 | $10.33 | 18.93 K | $111.43 M |
| 10/15/2025 | $11.26 | $11.00 (-2.31%) | $11.26 | $10.96 | 15.24 K | $118.66 M |
| 10/14/2025 | $11.44 | $11.13 (-2.71%) | $11.50 | $11.13 | 10.00 K | $120.06 M |
| 10/13/2025 | $11.48 | $11.45 (-0.26%) | $11.48 | $11.35 | 14.30 K | $123.52 M |
| 10/10/2025 | $11.54 | $11.38 (-1.39%) | $11.60 | $11.37 | 5.00 K | $122.76 M |
| 10/09/2025 | $11.62 | $11.63 (0.09%) | $11.69 | $11.59 | 7.44 K | $125.46 M |
| 10/08/2025 | $11.62 | $11.66 (0.34%) | $11.89 | $11.62 | 12.20 K | $125.78 M |
| 10/07/2025 | $11.46 | $11.68 (1.92%) | $11.68 | $11.46 | 2.20 K | $126.00 M |
| 10/06/2025 | $11.75 | $11.81 (0.51%) | $11.99 | $11.51 | 9.80 K | $127.40 M |
| 10/03/2025 | $11.55 | $11.73 (1.56%) | $11.73 | $11.47 | 3.50 K | $126.54 M |
| 10/02/2025 | $11.07 | $11.20 (1.17%) | $11.30 | $11.07 | 5.00 K | $120.82 M |
| 10/01/2025 | $11.20 | $11.30 (0.89%) | $11.43 | $11.20 | 2.90 K | $121.90 M |
| 09/30/2025 | $11.54 | $11.36 (-1.56%) | $11.64 | $11.05 | 6.30 K | $122.55 M |
| 09/29/2025 | $11.53 | $11.44 (-0.78%) | $11.66 | $11.44 | 2.90 K | $123.41 M |
| 09/26/2025 | $11.74 | $11.84 (0.85%) | $11.93 | $11.72 | 6.30 K | $127.72 M |
| 09/25/2025 | $11.43 | $11.65 (1.92%) | $11.65 | $11.43 | 3.80 K | $125.67 M |
| 09/24/2025 | $11.49 | $11.62 (1.13%) | $11.74 | $11.01 | 6.14 K | $125.35 M |
| 09/23/2025 | $11.68 | $11.58 (-0.86%) | $11.93 | $11.58 | 6.10 K | $124.92 M |
| 09/22/2025 | $11.81 | $11.82 (0.08%) | $11.99 | $11.78 | 4.00 K | $127.51 M |
| 09/19/2025 | $12.03 | $12.04 (0.08%) | $12.04 | $11.68 | 29.10 K | $129.88 M |
| 09/18/2025 | $12.43 | $12.04 (-3.14%) | $12.43 | $11.81 | 10.80 K | $129.88 M |
| 09/17/2025 | $12.50 | $12.28 (-1.76%) | $12.75 | $12.28 | 13.90 K | $132.47 M |
| 09/16/2025 | $13.15 | $13.08 (-0.53%) | $13.18 | $12.69 | 7.00 K | $141.10 M |
| 09/15/2025 | $12.84 | $12.84 (0%) | $12.84 | $12.84 | 1.33 K | $138.51 M |
| 09/12/2025 | $13.16 | $13.08 (-0.61%) | $13.19 | $13.08 | 2.14 K | $141.10 M |
| 09/11/2025 | $12.98 | $13.18 (1.54%) | $13.25 | $12.98 | 3.25 K | $142.18 M |
| 09/10/2025 | $13.34 | $13.11 (-1.72%) | $13.34 | $12.89 | 2.80 K | $141.42 M |
| 09/09/2025 | $13.13 | $13.00 (-0.99%) | $13.46 | $12.51 | 7.43 K | $140.24 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.
