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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202513.5013.5313.2213.2213.22-0.53%18,691
Oct 27, 202513.3713.7913.2513.2913.29-0.67%7,870
Oct 24, 202513.7814.1413.2113.3813.380.07%7,537
Oct 23, 202514.0614.0613.3713.3713.37-5.11%8,014
Oct 22, 202513.8614.1013.7414.0914.093.15%7,599
Oct 21, 202513.8514.0513.6613.6613.66-1.73%10,584
Oct 20, 202514.0914.2913.7013.9013.901.24%5,023
Oct 17, 202513.1814.0213.1813.7313.733.94%26,539
Oct 16, 202513.4613.8813.0013.2113.21-5.17%8,443
Oct 15, 202514.2114.4013.9313.9313.93-3.20%5,106
Oct 14, 202513.9014.3913.8614.3914.393.82%8,499
Oct 13, 202513.8013.9213.5513.8613.861.91%9,536
Oct 10, 202514.0214.4513.6013.6013.60-3.06%14,726
Oct 9, 202514.3014.4514.0314.0314.03-1.68%7,903
Oct 8, 202513.5214.4513.5214.2714.272.66%17,643
Oct 7, 202514.1514.4913.8413.9013.90-1.07%19,054
Oct 6, 202514.5214.7614.0214.0514.05-2.26%31,388
Oct 3, 202514.4514.6014.3614.3814.381.59%8,330
Oct 2, 202514.0614.2613.6014.1514.15-0.70%18,775
Oct 1, 202514.1514.4514.0114.2514.250.28%7,705
Sep 30, 202514.2514.6014.1114.2114.21-0.21%10,191
Sep 29, 202514.2214.3913.7714.2414.24-0.28%31,359
Sep 26, 202514.1514.4614.0914.2814.281.20%15,206
Sep 25, 202514.5014.6514.0914.1114.11-2.49%23,027
Sep 24, 202514.0514.8014.0514.4714.470.84%25,289
Sep 23, 202514.9515.2414.0914.3514.35-2.11%57,631
Sep 22, 202514.9914.9914.6614.6614.66-2.07%12,312
Sep 19, 202514.8114.9914.3514.9714.971.08%116,558
Sep 18, 202514.5314.9014.1314.8114.812.70%17,890
Sep 17, 202514.6014.6714.0114.4214.42-1.23%12,443
Sep 16, 202514.4914.6014.0814.6014.600.90%8,611
Sep 15, 202514.6614.6614.3814.4714.47-0.21%3,763
Sep 12, 202514.3714.5914.3514.5014.50-0.34%3,406
Sep 11, 202514.5414.7714.3314.5514.550.17%23,452
Sep 10, 202514.4514.7414.4014.5314.53-1.73%20,770
Sep 9, 202514.5114.8114.5114.7814.781.44%8,130
Sep 8, 202514.9014.9014.5514.5714.57-1.02%15,474
Sep 5, 202514.8514.8514.5514.7214.72-1.21%18,641
Sep 4, 202514.6514.9014.6014.9014.901.78%7,140
Sep 3, 202514.5114.8514.5014.6414.490.90%15,674
Sep 2, 202514.6014.7814.5114.5114.37-1.89%11,626
Aug 29, 202514.7114.8514.6814.7914.640.68%10,198
Aug 28, 202514.6714.7114.2814.6914.541.17%15,648
Aug 27, 202514.6114.6814.5214.5214.38-1.29%9,244
Aug 26, 202514.4614.8514.4314.7114.561.10%34,247
Aug 25, 202514.6014.7314.4614.5514.41-0.34%13,711
Aug 22, 202514.1414.7714.0014.6014.454.58%76,348
Aug 21, 202514.2514.3413.9313.9613.82-1.34%13,055
Aug 20, 202514.2914.2914.0914.1514.010.07%9,461
Aug 19, 202513.7714.2613.4314.1414.000.57%9,925