Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.30
+0.08 (0.61%)
Oct 29, 2025, 10:27 AM EDT - Market open
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.50 | 13.53 | 13.22 | 13.22 | 13.22 | -0.53% | 18,691 |
| 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 |
| Sep 22, 2025 | 14.99 | 14.99 | 14.66 | 14.66 | 14.66 | -2.07% | 12,312 |
| Sep 19, 2025 | 14.81 | 14.99 | 14.35 | 14.97 | 14.97 | 1.08% | 116,558 |
| Sep 18, 2025 | 14.53 | 14.90 | 14.13 | 14.81 | 14.81 | 2.70% | 17,890 |
| Sep 17, 2025 | 14.60 | 14.67 | 14.01 | 14.42 | 14.42 | -1.23% | 12,443 |
| Sep 16, 2025 | 14.49 | 14.60 | 14.08 | 14.60 | 14.60 | 0.90% | 8,611 |
| Sep 15, 2025 | 14.66 | 14.66 | 14.38 | 14.47 | 14.47 | -0.21% | 3,763 |
| Sep 12, 2025 | 14.37 | 14.59 | 14.35 | 14.50 | 14.50 | -0.34% | 3,406 |
| Sep 11, 2025 | 14.54 | 14.77 | 14.33 | 14.55 | 14.55 | 0.17% | 23,452 |
| Sep 10, 2025 | 14.45 | 14.74 | 14.40 | 14.53 | 14.53 | -1.73% | 20,770 |
| Sep 9, 2025 | 14.51 | 14.81 | 14.51 | 14.78 | 14.78 | 1.44% | 8,130 |
| Sep 8, 2025 | 14.90 | 14.90 | 14.55 | 14.57 | 14.57 | -1.02% | 15,474 |
| Sep 5, 2025 | 14.85 | 14.85 | 14.55 | 14.72 | 14.72 | -1.21% | 18,641 |
| Sep 4, 2025 | 14.65 | 14.90 | 14.60 | 14.90 | 14.90 | 1.78% | 7,140 |
| Sep 3, 2025 | 14.51 | 14.85 | 14.50 | 14.64 | 14.49 | 0.90% | 15,674 |
| Sep 2, 2025 | 14.60 | 14.78 | 14.51 | 14.51 | 14.37 | -1.89% | 11,626 |
| Aug 29, 2025 | 14.71 | 14.85 | 14.68 | 14.79 | 14.64 | 0.68% | 10,198 |
| Aug 28, 2025 | 14.67 | 14.71 | 14.28 | 14.69 | 14.54 | 1.17% | 15,648 |
| Aug 27, 2025 | 14.61 | 14.68 | 14.52 | 14.52 | 14.38 | -1.29% | 9,244 |
| Aug 26, 2025 | 14.46 | 14.85 | 14.43 | 14.71 | 14.56 | 1.10% | 34,247 |
| Aug 25, 2025 | 14.60 | 14.73 | 14.46 | 14.55 | 14.41 | -0.34% | 13,711 |
| Aug 22, 2025 | 14.14 | 14.77 | 14.00 | 14.60 | 14.45 | 4.58% | 76,348 |
| Aug 21, 2025 | 14.25 | 14.34 | 13.93 | 13.96 | 13.82 | -1.34% | 13,055 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.09 | 14.15 | 14.01 | 0.07% | 9,461 |
| Aug 19, 2025 | 13.77 | 14.26 | 13.43 | 14.14 | 14.00 | 0.57% | 9,925 |