Rhinebeck Bancorp (RBKB) Stock Chart & Stock Price History → Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad) Free RBKB Stock Alerts $7.70 -0.10 (-1.28%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Rhinebeck Bancorp Stock Price Performance5 Day Performance+2.80%1 Month Performance-0.65%3 Month Performance-10.47%6 Month Performance+18.83%Year-To-Date Performance-4.35%1 Year Performance+14.93% Receive RBKB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Rhinebeck Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWhat’s Really Next for America…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. RBKB Stock Chart for Tuesday, May, 14, 2024 RBKB Chart by TradingView Rhinebeck Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$7.87$7.80-0.89%$7.90$7.521,565 shs$86.37 million05/09/2024$7.49$7.87+5.07%$7.87$7.5119,463 shs$87.12 million05/08/2024$7.40$7.49+1.22%$7.50$7.49639 shs$82.91 million05/07/2024$7.46$7.40-0.80%$7.69$7.4013,798 shs$81.92 million05/06/2024$7.65$7.46-2.48%$7.70$7.452,009 shs$82.58 million05/03/2024$7.68$7.65-0.39%$7.73$7.471,607 shs$84.69 million Get the Latest News and Ratings for RBKB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rhinebeck Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$7.68$7.68$7.68$7.62803 shs$85.02 million05/01/2024$7.77$7.68-1.16%$7.68$7.62803 shs$85.02 million04/30/2024$7.59$7.77+2.37%$7.84$7.597,001 shs$86.01 million04/29/2024$7.61$7.59-0.26%$7.59$7.51687 shs$84.02 million04/26/2024$7.58$7.65+0.97%$7.65$7.581,599 shs$84.69 million04/25/2024$7.64$7.58-0.83%$7.58$7.51958 shs$83.90 million04/24/2024$7.64$7.64$7.64$7.6411 shs$84.58 million04/23/2024$7.71$7.64-0.91%$7.70$7.531,710 shs$84.58 million04/22/2024$7.49$7.71+2.94%$7.88$7.502,825 shs$85.35 million04/19/2024$7.70$7.49-2.73%$7.60$7.378,828 shs$82.91 million04/18/2024$7.72$7.70-0.26%$7.73$7.512,238 shs$85.24 million04/17/2024$7.74$7.72-0.26%$7.72$7.55311 shs$85.46 million04/16/2024$7.65$7.74+1.18%$7.74$7.65214 shs$85.68 million04/15/2024$7.75$7.65-1.29%$7.75$7.65321 shs$84.69 million04/12/2024$7.80$7.75-0.64%$7.79$7.661,251 shs$85.79 million04/11/2024$7.80$7.80$7.90$7.612,955 shs$86.37 million04/10/2024$7.74$7.80+0.78%$7.99$7.75970 shs$86.35 million04/09/2024$8.03$7.74-3.61%$8.00$7.744,223 shs$85.68 million04/08/2024$8.00$8.03+0.37%$8.03$8.03318 shs$88.89 million04/05/2024$7.99$8.00+0.13%$8.00$7.906,814 shs$88.56 million04/04/2024$8.00$7.99-0.12%$7.99$7.843,763 shs$88.45 million04/03/2024$8.00$8.00$8.01$7.953,259 shs$88.56 million04/02/2024$8.23$8.00-2.79%$8.38$7.865,455 shs$88.56 million04/01/2024$8.45$8.23-2.60%$8.45$8.1111,189 shs$91.13 million03/29/2024$8.45$8.45$8.55$8.45267 shs$93.54 million03/28/2024$8.39$8.45+0.75%$8.45$8.45267 shs$93.54 million03/27/2024$8.36$8.39+0.33%$8.55$8.39745 shs$92.85 million03/26/2024$8.45$8.36-1.07%$8.45$8.3014,238 shs$92.57 million03/25/2024$7.98$8.45+5.89%$8.64$7.7515,330 shs$93.54 million03/22/2024$7.90$7.98+1.01%$7.99$7.764,727 shs$88.34 million03/21/2024$8.19$7.90-3.54%$8.16$7.8517,134 shs$87.45 million03/20/2024$8.06$8.19+1.61%$8.30$8.061,645 shs$90.66 million03/19/2024$8.16$8.06-1.23%$8.27$8.065,797 shs$89.22 million03/18/2024$8.30$8.16-1.69%$8.36$8.161,805 shs$90.33 millionWhat’s Really Next for America… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.03/15/2024$8.38$8.30-0.95%$8.37$8.181,676 shs$91.88 million03/14/2024$8.35$8.38+0.36%$8.38$8.38334 shs$92.77 million03/13/2024$8.40$8.35-0.60%$8.40$8.266,144 shs$92.43 million03/12/2024$8.26$8.40+1.69%$8.40$8.37935 shs$93.01 million03/11/2024$8.45$8.26-2.25%$8.50$8.26397 shs$91.44 million03/08/2024$8.50$8.45-0.59%$8.49$8.353,597 shs$93.54 million03/07/2024$8.50$8.50$8.94$8.253,792 shs$94.12 million03/06/2024$8.21$8.50+3.53%$8.94$8.253,792 shs$94.10 million03/05/2024$8.28$8.21-0.85%$8.48$8.0695,223 shs$90.89 million03/04/2024$8.47$8.28-2.24%$8.50$8.282,944 shs$91.66 million03/01/2024$8.47$8.41-0.71%$8.47$8.412,556 shs$93.10 million02/29/2024$8.50$8.47-0.35%$8.60$8.471,129 shs$93.76 million02/28/2024$8.50$8.50$8.50$8.5058 shs$94.10 million02/27/2024$8.51$8.50-0.12%$8.55$8.50889 shs$94.12 million02/26/2024$8.53$8.51-0.23%$8.58$8.401,454 shs$94.21 million02/23/2024$8.69$8.53-1.84%$8.53$8.402,863 shs$94.43 million02/22/2024$8.75$8.69-0.69%$8.69$8.69170 shs$96.22 million02/21/2024$8.70$8.75+0.57%$8.75$8.754,875 shs$96.86 million02/20/2024$8.70$8.70$8.79$8.403,642 shs$96.31 million02/19/2024$8.70$8.70$8.77$8.512,100 shs$96.31 million02/16/2024$8.75$8.70-0.57%$8.77$8.512,167 shs$96.31 million02/15/2024$8.74$8.75+0.11%$8.75$8.752,932 shs$96.86 million02/14/2024$8.60$8.74+1.63%$8.75$8.562,517 shs$96.75 million02/13/2024$8.62$8.60-0.23%$9.00$8.4110,175 shs$95.20 million02/12/2024$8.70$8.62-0.92%$8.75$8.626,723 shs$95.45 million Related Companies: SRBK Stock Chart BSBK Stock Chart CULL Stock Chart FNWB Stock Chart AFBI Stock Chart ECBK Stock Chart WMPN Stock Chart TCBS Stock Chart BCOW Stock Chart WVFC Stock Chart Receive RBKB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rhinebeck Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RBKB) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersElon’s New Device is About to Shock the WorldInvestorPlaceTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressCharles Payne Demystifies OptionsUnstoppable ProsperityThe only AI company you should be looking atBehind the MarketsNo experience to confident trader, meet my student…Wealth Builders InstituteCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOIC Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rhinebeck Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.