Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.55
-0.12 (-0.84%)
At close: Dec 2, 2025, 4:00 PM EST
13.55
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13.70 | 13.75 | 13.43 | 13.55 | 13.55 | -0.84% | 9,080 |
| Dec 1, 2025 | 13.88 | 14.00 | 13.66 | 13.66 | 13.66 | -0.80% | 11,377 |
| Nov 28, 2025 | 13.73 | 13.86 | 13.52 | 13.77 | 13.77 | 1.47% | 20,700 |
| Nov 26, 2025 | 13.63 | 13.75 | 13.55 | 13.57 | 13.57 | -1.31% | 15,186 |
| Nov 25, 2025 | 13.70 | 13.88 | 13.64 | 13.75 | 13.75 | 2.57% | 11,672 |
| Nov 24, 2025 | 13.73 | 13.73 | 13.31 | 13.41 | 13.41 | 0.19% | 8,271 |
| Nov 21, 2025 | 12.91 | 13.38 | 12.91 | 13.38 | 13.38 | 3.56% | 33,004 |
| Nov 20, 2025 | 13.14 | 13.25 | 12.90 | 12.92 | 12.92 | -0.84% | 34,926 |
| Nov 19, 2025 | 13.14 | 13.14 | 13.02 | 13.03 | 13.03 | -0.76% | 11,241 |
| Nov 18, 2025 | 13.07 | 13.17 | 13.01 | 13.13 | 13.13 | 0.84% | 12,765 |
| Nov 17, 2025 | 13.25 | 13.25 | 12.91 | 13.02 | 13.02 | -1.21% | 20,404 |
| Nov 14, 2025 | 13.19 | 13.50 | 13.16 | 13.18 | 13.18 | -0.08% | 22,495 |
| Nov 13, 2025 | 13.23 | 13.36 | 13.12 | 13.19 | 13.19 | -0.08% | 24,240 |
| Nov 12, 2025 | 12.77 | 13.46 | 12.77 | 13.20 | 13.20 | -2.73% | 51,031 |
| Nov 11, 2025 | 13.10 | 13.89 | 13.10 | 13.57 | 13.57 | 3.19% | 15,065 |
| Nov 10, 2025 | 13.60 | 13.85 | 13.15 | 13.15 | 13.15 | -2.52% | 18,284 |
| Nov 7, 2025 | 13.25 | 13.50 | 13.07 | 13.49 | 13.49 | 3.29% | 18,216 |
| Nov 6, 2025 | 13.13 | 13.25 | 13.05 | 13.06 | 13.06 | -1.06% | 14,399 |
| Nov 5, 2025 | 13.19 | 13.50 | 13.08 | 13.20 | 13.20 | 1.30% | 26,998 |
| Nov 4, 2025 | 13.30 | 13.44 | 13.03 | 13.03 | 13.03 | -1.77% | 24,370 |
| Nov 3, 2025 | 13.38 | 13.38 | 13.05 | 13.27 | 13.27 | -0.49% | 18,840 |
| Oct 31, 2025 | 13.26 | 13.48 | 13.25 | 13.33 | 13.33 | -0.60% | 17,387 |
| Oct 30, 2025 | 13.27 | 13.41 | 13.14 | 13.41 | 13.41 | 1.06% | 20,065 |
| Oct 29, 2025 | 13.22 | 13.37 | 13.22 | 13.27 | 13.27 | 0.38% | 16,415 |
| Oct 28, 2025 | 13.50 | 13.53 | 13.22 | 13.22 | 13.22 | -0.53% | 18,931 |
| Oct 27, 2025 | 13.37 | 13.79 | 13.25 | 13.29 | 13.29 | -0.67% | 7,870 |
| Oct 24, 2025 | 13.78 | 14.14 | 13.21 | 13.38 | 13.38 | 0.07% | 7,537 |
| Oct 23, 2025 | 14.06 | 14.06 | 13.37 | 13.37 | 13.37 | -5.11% | 8,014 |
| Oct 22, 2025 | 13.86 | 14.10 | 13.74 | 14.09 | 14.09 | 3.15% | 7,599 |
| Oct 21, 2025 | 13.85 | 14.05 | 13.66 | 13.66 | 13.66 | -1.73% | 10,584 |
| Oct 20, 2025 | 14.09 | 14.29 | 13.70 | 13.90 | 13.90 | 1.24% | 5,023 |
| Oct 17, 2025 | 13.18 | 14.02 | 13.18 | 13.73 | 13.73 | 3.94% | 26,539 |
| Oct 16, 2025 | 13.46 | 13.88 | 13.00 | 13.21 | 13.21 | -5.17% | 8,443 |
| Oct 15, 2025 | 14.21 | 14.40 | 13.93 | 13.93 | 13.93 | -3.20% | 5,106 |
| Oct 14, 2025 | 13.90 | 14.39 | 13.86 | 14.39 | 14.39 | 3.82% | 8,499 |
| Oct 13, 2025 | 13.80 | 13.92 | 13.55 | 13.86 | 13.86 | 1.91% | 9,536 |
| Oct 10, 2025 | 14.02 | 14.45 | 13.60 | 13.60 | 13.60 | -3.06% | 14,726 |
| Oct 9, 2025 | 14.30 | 14.45 | 14.03 | 14.03 | 14.03 | -1.68% | 7,903 |
| Oct 8, 2025 | 13.52 | 14.45 | 13.52 | 14.27 | 14.27 | 2.66% | 17,643 |
| Oct 7, 2025 | 14.15 | 14.49 | 13.84 | 13.90 | 13.90 | -1.07% | 19,054 |
| Oct 6, 2025 | 14.52 | 14.76 | 14.02 | 14.05 | 14.05 | -2.26% | 31,388 |
| Oct 3, 2025 | 14.45 | 14.60 | 14.36 | 14.38 | 14.38 | 1.59% | 8,330 |
| Oct 2, 2025 | 14.06 | 14.26 | 13.60 | 14.15 | 14.15 | -0.70% | 18,775 |
| Oct 1, 2025 | 14.15 | 14.45 | 14.01 | 14.25 | 14.25 | 0.28% | 7,705 |
| Sep 30, 2025 | 14.25 | 14.60 | 14.11 | 14.21 | 14.21 | -0.21% | 10,191 |
| Sep 29, 2025 | 14.22 | 14.39 | 13.77 | 14.24 | 14.24 | -0.28% | 31,359 |
| Sep 26, 2025 | 14.15 | 14.46 | 14.09 | 14.28 | 14.28 | 1.20% | 15,206 |
| Sep 25, 2025 | 14.50 | 14.65 | 14.09 | 14.11 | 14.11 | -2.49% | 23,027 |
| Sep 24, 2025 | 14.05 | 14.80 | 14.05 | 14.47 | 14.47 | 0.84% | 25,289 |
| Sep 23, 2025 | 14.95 | 15.24 | 14.09 | 14.35 | 14.35 | -2.11% | 57,631 |