Free Trial

Rhinebeck Bancorp (RBKB) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free RBKB Stock Alerts
$7.64
0.00 (0.00%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Rhinebeck Bancorp Stock Price Performance

5 Day
Performance
+2.00%
1 Month
Performance
-9.59%
3 Month
Performance
-9.05%
6 Month
Performance
+14.89%
Year-To-Date
Performance
-5.09%
1 Year
Performance
+4.51%
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

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

RBKB Stock Chart for Thursday, April, 25, 2024

RBKB Chart by TradingView

Rhinebeck Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$7.64$7.64$7.64$7.6411 shs$84.58 million
04/23/2024$7.71$7.64
-0.91%		$7.70$7.531,710 shs$84.58 million
04/22/2024$7.49$7.71
+2.94%		$7.88$7.502,825 shs$85.35 million
04/19/2024$7.70$7.49
-2.73%		$7.60$7.378,828 shs$82.91 million
04/18/2024$7.72$7.70
-0.26%		$7.73$7.512,238 shs$85.24 million
04/17/2024$7.74$7.72
-0.26%		$7.72$7.55311 shs$85.46 million
04/16/2024$7.65$7.74
+1.18%		$7.74$7.65214 shs$85.68 million
04/15/2024$7.75$7.65
-1.29%		$7.75$7.65321 shs$84.69 million
04/12/2024$7.80$7.75
-0.64%		$7.79$7.661,251 shs$85.79 million
04/11/2024$7.80$7.80$7.90$7.612,955 shs$86.37 million
04/10/2024$7.74$7.80
+0.78%		$7.99$7.75970 shs$86.35 million
04/09/2024$8.03$7.74
-3.61%		$8.00$7.744,223 shs$85.68 million
04/08/2024$8.00$8.03
+0.37%		$8.03$8.03318 shs$88.89 million
04/05/2024$7.99$8.00
+0.13%		$8.00$7.906,814 shs$88.56 million
04/04/2024$8.00$7.99
-0.12%		$7.99$7.843,763 shs$88.45 million
04/03/2024$8.00$8.00$8.01$7.953,259 shs$88.56 million
04/02/2024$8.23$8.00
-2.79%		$8.38$7.865,455 shs$88.56 million
04/01/2024$8.45$8.23
-2.60%		$8.45$8.1111,189 shs$91.13 million
03/29/2024$8.45$8.45$8.55$8.45267 shs$93.54 million
03/28/2024$8.39$8.45
+0.75%		$8.45$8.45267 shs$93.54 million
03/27/2024$8.36$8.39
+0.33%		$8.55$8.39745 shs$92.85 million
03/26/2024$8.45$8.36
-1.07%		$8.45$8.3014,238 shs$92.57 million
03/25/2024$7.98$8.45
+5.89%		$8.64$7.7515,330 shs$93.54 million
03/22/2024$7.90$7.98
+1.01%		$7.99$7.764,727 shs$88.34 million
03/21/2024$8.19$7.90
-3.54%		$8.16$7.8517,134 shs$87.45 million
03/20/2024$8.06$8.19
+1.61%		$8.30$8.061,645 shs$90.66 million
03/19/2024$8.16$8.06
-1.23%		$8.27$8.065,797 shs$89.22 million
03/18/2024$8.30$8.16
-1.69%		$8.36$8.161,805 shs$90.33 million
03/15/2024$8.38$8.30
-0.95%		$8.37$8.181,676 shs$91.88 million
03/14/2024$8.35$8.38
+0.36%		$8.38$8.38334 shs$92.77 million
03/13/2024$8.40$8.35
-0.60%		$8.40$8.266,144 shs$92.43 million
03/12/2024$8.26$8.40
+1.69%		$8.40$8.37935 shs$93.01 million
03/11/2024$8.45$8.26
-2.25%		$8.50$8.26397 shs$91.44 million
03/08/2024$8.50$8.45
-0.59%		$8.49$8.353,597 shs$93.54 million
03/07/2024$8.50$8.50$8.94$8.253,792 shs$94.12 million
03/06/2024$8.21$8.50
+3.53%		$8.94$8.253,792 shs$94.10 million
03/05/2024$8.28$8.21
-0.85%		$8.48$8.0695,223 shs$90.89 million
03/04/2024$8.47$8.28
-2.24%		$8.50$8.282,944 shs$91.66 million
03/01/2024$8.47$8.41
-0.71%		$8.47$8.412,556 shs$93.10 million
02/29/2024$8.50$8.47
-0.35%		$8.60$8.471,129 shs$93.76 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
02/28/2024$8.50$8.50$8.50$8.5058 shs$94.10 million
02/27/2024$8.51$8.50
-0.12%		$8.55$8.50889 shs$94.12 million
02/26/2024$8.53$8.51
-0.23%		$8.58$8.401,454 shs$94.21 million
02/23/2024$8.69$8.53
-1.84%		$8.53$8.402,863 shs$94.43 million
02/22/2024$8.75$8.69
-0.69%		$8.69$8.69170 shs$96.22 million
02/21/2024$8.70$8.75
+0.57%		$8.75$8.754,875 shs$96.86 million
02/20/2024$8.70$8.70$8.79$8.403,642 shs$96.31 million
02/19/2024$8.70$8.70$8.77$8.512,100 shs$96.31 million
02/16/2024$8.75$8.70
-0.57%		$8.77$8.512,167 shs$96.31 million
02/15/2024$8.74$8.75
+0.11%		$8.75$8.752,932 shs$96.86 million
02/14/2024$8.60$8.74
+1.63%		$8.75$8.562,517 shs$96.75 million
02/13/2024$8.62$8.60
-0.23%		$9.00$8.4110,175 shs$95.20 million
02/12/2024$8.70$8.62
-0.92%		$8.75$8.626,723 shs$95.45 million
02/09/2024$8.75$8.70
-0.57%		$9.13$8.701,440 shs$96.31 million
02/08/2024$8.85$8.75
-1.13%		$8.98$8.7526,446 shs$96.86 million
02/07/2024$8.90$8.85
-0.56%		$8.93$8.852,000 shs$97.97 million
02/06/2024$8.85$8.90
+0.56%		$9.06$8.855,964 shs$98.52 million
02/05/2024$8.85$8.85$8.91$8.7633,574 shs$97.97 million
02/02/2024$8.85$8.85$8.94$8.772,035 shs$97.97 million
02/01/2024$8.82$8.85
+0.34%		$9.00$8.75113,971 shs$97.97 million
01/31/2024$9.45$8.82
-6.67%		$9.45$8.7513,091 shs$97.64 million
01/30/2024$8.40$9.45
+12.50%		$9.51$8.7519,896 shs$104.61 million
01/29/2024$8.31$8.40
+1.08%		$8.62$8.053,611 shs$93.01 million
01/26/2024$8.40$8.31
-1.07%		$8.41$8.063,526 shs$91.99 million
01/25/2024$8.07$8.40
+4.09%		$8.50$8.0521,306 shs$92.99 million
01/24/2024$8.16$8.07
-1.10%		$8.50$7.87910 shs$89.34 million

Related Companies:
This page (NASDAQ:RBKB) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold