Richmond Mutual Bancorporation, Inc. RMBI
NASDAQ · Vereinigte Staaten · Finanzen
$15,17+0,21 (+1,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,95 | +0,64 % | $14,75 | $14,97 | $14,62 | 40,20K |
| 2026-09-30 | $14,86 | -0,40 % | $14,91 | $15,04 | $14,81 | 76,80K |
| 2026-09-29 | $14,92 | -1,26 % | $15,16 | $15,16 | $14,86 | 48,70K |
| 2026-09-28 | $15,11 | -0,98 % | $15,16 | $15,19 | $15,02 | 53,20K |
| 2026-09-25 | $15,26 | +0,20 % | $15,29 | $15,36 | $15,11 | 58,50K |
| 2026-09-24 | $15,23 | +1,26 % | $15,03 | $15,25 | $14,99 | 73,10K |
| 2026-09-23 | $15,04 | -4,14 % | $15,65 | $15,77 | $14,90 | 133,70K |
| 2026-09-22 | $15,69 | -1,01 % | $15,85 | $16,06 | $15,67 | 110,20K |
| 2026-09-21 | $15,85 | +0,38 % | $15,79 | $15,94 | $15,65 | 165,40K |
| 2026-09-18 | $15,79 | -2,29 % | $16,07 | $16,25 | $15,71 | 980,00K |
| 2026-09-17 | $16,16 | +2,28 % | $15,90 | $16,20 | $15,68 | 174,10K |
| 2026-09-16 | $15,80 | -0,44 % | $15,84 | $16,08 | $15,65 | 240,30K |
| 2026-09-15 | $15,87 | +0,32 % | $15,80 | $16,05 | $15,75 | 83,40K |
| 2026-09-14 | $15,82 | -0,50 % | $15,90 | $16,16 | $15,80 | 152,70K |
| 2026-09-11 | $15,90 | +1,53 % | $15,78 | $16,07 | $15,78 | 243,40K |
| 2026-09-10 | $15,66 | +0,13 % | $15,63 | $15,79 | $15,55 | 66,60K |
| 2026-09-09 | $15,64 | -2,31 % | $16,00 | $16,00 | $15,64 | 71,90K |
| 2026-09-08 | $16,01 | 0,00 % | $16,05 | $16,20 | $15,99 | 142,90K |
| 2026-09-04 | $16,01 | +0,95 % | $15,80 | $16,07 | $15,80 | 76,30K |
| 2026-09-03 | $15,86 | -0,25 % | $15,87 | $15,99 | $15,80 | 65,00K |
| 2026-09-02 | $15,90 | +1,40 % | $15,75 | $16,03 | $15,70 | 67,70K |
| 2026-09-01 | $15,68 | -0,70 % | $15,82 | $15,94 | $15,66 | 60,20K |
| 2026-08-31 | $15,79 | -0,69 % | $15,96 | $16,12 | $15,71 | 77,70K |
| 2026-08-28 | $15,90 | -0,31 % | $15,97 | $16,12 | $15,89 | 47,30K |
| 2026-08-27 | $15,95 | +0,44 % | $15,90 | $16,05 | $15,81 | 74,80K |
| 2026-08-26 | $15,88 | -0,50 % | $16,06 | $16,16 | $15,85 | 52,10K |
| 2026-08-25 | $15,96 | -1,18 % | $16,24 | $16,24 | $15,95 | 54,80K |
| 2026-08-24 | $16,15 | +2,02 % | $15,92 | $16,20 | $15,92 | 104,90K |
| 2026-08-21 | $15,83 | -0,44 % | $15,98 | $16,01 | $15,75 | 50,40K |
| 2026-08-20 | $15,90 | -0,38 % | $15,97 | $16,04 | $15,89 | 24,30K |
| 2026-08-19 | $15,96 | -0,31 % | $16,09 | $16,12 | $15,89 | 31,30K |
| 2026-08-18 | $16,01 | +0,95 % | $15,86 | $16,05 | $15,85 | 33,00K |
| 2026-08-17 | $15,86 | -0,38 % | $15,94 | $16,02 | $15,85 | 24,40K |
| 2026-08-14 | $15,92 | -0,44 % | $16,06 | $16,10 | $15,92 | 20,60K |
| 2026-08-13 | $15,99 | -0,34 % | $16,00 | $16,14 | $15,95 | 34,30K |
| 2026-08-12 | $16,05 | -0,16 % | $16,23 | $16,23 | $15,99 | 43,00K |
| 2026-08-11 | $16,07 | +1,26 % | $16,00 | $16,20 | $15,89 | 95,10K |
| 2026-08-10 | $15,87 | +0,32 % | $15,85 | $16,04 | $15,85 | 25,90K |
| 2026-08-07 | $15,82 | -0,69 % | $15,99 | $16,03 | $15,77 | 30,00K |
| 2026-08-06 | $15,93 | +0,25 % | $15,99 | $16,04 | $15,79 | 34,60K |
| 2026-08-05 | $15,89 | +0,82 % | $15,78 | $15,94 | $15,74 | 23,90K |
| 2026-08-04 | $15,76 | +0,32 % | $15,80 | $15,94 | $15,43 | 124,30K |
| 2026-08-03 | $15,71 | +0,38 % | $15,90 | $16,05 | $15,66 | 23,30K |
| 2026-07-31 | $15,65 | +0,84 % | $15,70 | $15,70 | $15,50 | 26,90K |
| 2026-07-30 | $15,52 | +0,13 % | $15,72 | $15,72 | $15,41 | 37,80K |
| 2026-07-29 | $15,50 | +0,19 % | $15,40 | $15,56 | $15,40 | 27,00K |
| 2026-07-28 | $15,47 | +0,45 % | $15,50 | $15,94 | $15,41 | 34,70K |
| 2026-07-27 | $15,40 | -1,03 % | $15,68 | $15,74 | $15,25 | 47,50K |
| 2026-07-24 | $15,56 | +1,30 % | $15,65 | $16,04 | $15,15 | 32,20K |
| 2026-07-23 | $15,36 | +0,52 % | $15,08 | $15,68 | $15,01 | 72,50K |
| 2026-07-22 | $15,28 | -0,42 % | $15,30 | $15,63 | $15,19 | 62,80K |
| 2026-07-21 | $15,35 | -0,49 % | $15,31 | $15,73 | $14,93 | 53,60K |
| 2026-07-20 | $15,42 | -1,91 % | $15,28 | $16,02 | $15,28 | 60,80K |
| 2026-07-17 | $15,72 | -1,87 % | $15,92 | $16,13 | $15,64 | 35,30K |
| 2026-07-16 | $16,02 | +3,56 % | $15,19 | $16,30 | $15,19 | 80,10K |
| 2026-07-15 | $15,47 | +1,38 % | $15,47 | $15,63 | $15,05 | 44,10K |
| 2026-07-14 | $15,26 | +0,39 % | $15,23 | $15,48 | $15,01 | 305,30K |
| 2026-07-13 | $15,20 | +0,66 % | $15,09 | $15,48 | $15,09 | 34,60K |
| 2026-07-10 | $15,10 | -0,07 % | $15,13 | $15,38 | $15,00 | 26,80K |
| 2026-07-09 | $15,11 | +1,96 % | $14,84 | $15,21 | $14,76 | 27,50K |
| 2026-07-08 | $14,82 | +1,09 % | $14,55 | $14,85 | $14,55 | 56,20K |
| 2026-07-07 | $14,66 | -0,34 % | $14,84 | $15,32 | $14,57 | 37,00K |
| 2026-07-06 | $14,71 | -2,97 % | $14,84 | $15,07 | $14,71 | 23,50K |
| 2026-07-02 | $15,16 | -2,76 % | $15,62 | $15,63 | $15,04 | 9,50K |
| 2026-07-01 | $15,59 | -1,83 % | $15,98 | $16,25 | $14,44 | 50,00K |
| 2026-06-30 | $15,88 | -1,67 % | $16,09 | $16,09 | $15,69 | 78,90K |
| 2026-06-29 | $16,15 | -0,25 % | $15,97 | $16,15 | $15,60 | 61,20K |
| 2026-06-26 | $16,19 | +7,01 % | $15,21 | $16,59 | $15,05 | 443,10K |
| 2026-06-25 | $15,13 | -0,85 % | $15,27 | $15,32 | $14,97 | 25,40K |
| 2026-06-24 | $15,26 | +0,26 % | $15,30 | $15,40 | $15,00 | 50,10K |
| 2026-06-23 | $15,22 | +3,40 % | $14,75 | $15,25 | $14,65 | 60,80K |
| 2026-06-22 | $14,72 | -0,20 % | $14,58 | $14,90 | $14,57 | 29,60K |
| 2026-06-18 | $14,75 | +0,48 % | $14,80 | $14,97 | $14,64 | 47,20K |
| 2026-06-17 | $14,68 | +0,20 % | $14,65 | $14,94 | $14,59 | 31,50K |
| 2026-06-16 | $14,65 | -0,34 % | $14,74 | $14,89 | $14,65 | 20,20K |
| 2026-06-15 | $14,70 | -1,21 % | $14,86 | $14,86 | $14,69 | 14,50K |
| 2026-06-12 | $14,88 | +1,09 % | $14,70 | $14,92 | $14,70 | 21,10K |
| 2026-06-11 | $14,72 | -1,67 % | $14,96 | $14,99 | $14,69 | 21,40K |
| 2026-06-10 | $14,97 | +1,42 % | $14,76 | $15,14 | $14,76 | 44,30K |
| 2026-06-09 | $14,76 | -0,14 % | $14,81 | $14,95 | $14,70 | 29,10K |
| 2026-06-08 | $14,78 | +0,61 % | $14,67 | $14,81 | $14,62 | 18,80K |
| 2026-06-05 | $14,69 | +1,10 % | $14,54 | $14,85 | $14,44 | 75,80K |
| 2026-06-04 | $14,53 | +1,47 % | $14,43 | $14,56 | $14,26 | 22,90K |
| 2026-06-03 | $14,32 | -2,52 % | $14,51 | $14,56 | $14,26 | 50,60K |
| 2026-06-02 | $14,69 | +3,23 % | $14,23 | $14,74 | $14,23 | 42,10K |
| 2026-06-01 | $14,23 | -2,00 % | $14,32 | $14,44 | $14,22 | 39,50K |
| 2026-05-29 | $14,52 | -0,95 % | $14,60 | $14,60 | $14,20 | 40,90K |
| 2026-05-28 | $14,66 | +0,76 % | $14,55 | $14,90 | $14,51 | 167,00K |
| 2026-05-27 | $14,55 | -0,07 % | $14,62 | $14,72 | $14,52 | 48,90K |
| 2026-05-26 | $14,56 | -0,41 % | $14,72 | $14,80 | $14,51 | 31,50K |