Richmond Mutual Bancorporation, Inc. RMBI
NASDAQ · United States · Finance
$15.07+0.12 (+0.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |