Free Trial

Rhinebeck Bancorp (RBKB) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free RBKB Stock Alerts
$7.70
-0.10 (-1.28%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Rhinebeck Bancorp Stock Price Performance

5 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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

RBKB Stock Chart for Monday, May, 13, 2024

RBKB Chart by TradingView

Rhinebeck Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$7.87$7.80
-0.89%		$7.90$7.521,565 shs$86.37 million
05/09/2024$7.49$7.87
+5.07%		$7.87$7.5119,463 shs$87.12 million
05/08/2024$7.40$7.49
+1.22%		$7.50$7.49639 shs$82.91 million
05/07/2024$7.46$7.40
-0.80%		$7.69$7.4013,798 shs$81.92 million
05/06/2024$7.65$7.46
-2.48%		$7.70$7.452,009 shs$82.58 million
05/03/2024$7.68$7.65
-0.39%		$7.73$7.471,607 shs$84.69 million
05/02/2024$7.68$7.68$7.68$7.62803 shs$85.02 million
05/01/2024$7.77$7.68
-1.16%		$7.68$7.62803 shs$85.02 million
04/30/2024$7.59$7.77
+2.37%		$7.84$7.597,001 shs$86.01 million
04/29/2024$7.61$7.59
-0.26%		$7.59$7.51687 shs$84.02 million
04/26/2024$7.58$7.65
+0.97%		$7.65$7.581,599 shs$84.69 million
04/25/2024$7.64$7.58
-0.83%		$7.58$7.51958 shs$83.90 million
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
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
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
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

Related Companies:
This page (NASDAQ:RBKB) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Millionaire investor and Republican donor makes surprising election prediction
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media