Free Trial

Rhinebeck Bancorp (RBKB) Stock Chart & Stock Price History

Rhinebeck Bancorp logo
$10.90 +0.67 (+6.55%)
As of 04/30/2025 04:00 PM Eastern

Rhinebeck Bancorp Stock Price Performance

5 Day
Performance
+5.31%
1 Month
Performance
+4.81%
3 Month
Performance
+8.78%
6 Month
Performance
+19.78%
Year-To-Date
Performance
+12.72%
1 Year
Performance
+41.93%
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.

RBKB Stock Chart for Thursday, May, 1, 2025

Rhinebeck Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$10.23$10.90
+6.55%
$11.21$10.1866,820 shs$120.94 million
04/29/2025$10.19$10.23
+0.39%
$10.23$10.23875 shs$113.50 million
04/28/2025$10.35$10.19
-1.55%
$10.30$10.131,740 shs$113.06 million
04/25/2025$10.44$10.35
-0.86%
$10.35$10.253,273 shs$114.83 million
04/24/2025$10.36$10.44
+0.77%
$10.44$10.121,169 shs$115.83 million
04/23/2025$10.17$10.36
+1.87%
$10.23$10.0410,869 shs$114.94 million
04/22/2025$10.29$10.17
-1.17%
$10.23$10.0410,869 shs$112.84 million
04/21/2025$10.24$10.29
+0.49%
$10.29$10.001,938 shs$114.17 million
04/18/2025$10.24$10.24$10.28$10.177,438 shs$113.61 million
04/17/2025$10.28$10.24
-0.39%
$10.28$10.177,438 shs$113.54 million
04/16/2025$10.22$10.28
+0.59%
$10.28$9.991,337 shs$113.99 million
04/15/2025$10.19$10.22
+0.29%
$10.24$10.124,325 shs$113.32 million
04/14/2025$9.99$10.19
+2.00%
$10.25$9.875,308 shs$112.99 million
04/11/2025$10.01$9.99
-0.20%
$10.24$9.7713,133 shs$110.77 million
04/10/2025$9.96$10.01
+0.50%
$10.04$9.763,344 shs$110.99 million
04/09/2025$9.99$9.96
-0.30%
$9.98$9.357,339 shs$110.44 million
04/09/2025$9.99$9.96
-0.30%
$9.98$9.357,339 shs$110.44 million
04/08/2025$9.66$9.99
+3.42%
$9.99$9.512,465 shs$110.77 million
04/08/2025$9.66$9.99
+3.42%
$9.99$9.512,465 shs$110.77 million
04/07/2025$9.64$9.66
+0.21%
$9.71$9.313,988 shs$107.11 million
04/04/2025$9.71$9.64
-0.72%
$10.45$9.435,058 shs$106.89 million
04/03/2025$10.04$9.71
-3.29%
$10.05$9.716,642 shs$107.66 million
04/02/2025$10.40$10.04
-3.46%
$10.04$9.751,459 shs$111.32 million
04/01/2025$9.84$10.40
+5.69%
$10.40$9.781,511 shs$115.32 million
03/31/2025$9.92$9.84
-0.81%
$9.90$9.842,719 shs$109.11 million

This page (NASDAQ:RBKB) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners