Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.00
-0.20 (-1.52%)
Oct 25, 2024, 4:00 PM EDT - Market closed
RMBI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 12.89 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 11,488 |
Oct 23, 2024 | 12.99 | 13.00 | 12.90 | 13.00 | 13.00 | - | 3,670 |
Oct 22, 2024 | 13.04 | 13.04 | 12.82 | 13.00 | 13.00 | - | 5,800 |
Oct 21, 2024 | 13.09 | 13.18 | 13.00 | 13.00 | 13.00 | -1.59% | 4,727 |
Oct 18, 2024 | 13.15 | 13.21 | 13.02 | 13.21 | 13.21 | 0.84% | 6,998 |
Oct 17, 2024 | 13.04 | 13.10 | 13.00 | 13.10 | 13.10 | 0.54% | 3,880 |
Oct 16, 2024 | 12.90 | 13.20 | 12.90 | 13.03 | 13.03 | 2.12% | 6,830 |
Oct 15, 2024 | 12.86 | 13.00 | 12.61 | 12.76 | 12.76 | -0.93% | 10,032 |
Oct 14, 2024 | 12.86 | 13.00 | 12.86 | 12.88 | 12.88 | -0.54% | 7,479 |
Oct 11, 2024 | 13.00 | 13.17 | 12.90 | 12.95 | 12.95 | -0.38% | 10,512 |
Oct 10, 2024 | 12.92 | 13.00 | 12.82 | 13.00 | 13.00 | - | 11,018 |
Oct 9, 2024 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | - | 17,889 |
Oct 8, 2024 | 12.97 | 13.00 | 12.84 | 13.00 | 13.00 | - | 4,997 |
Oct 7, 2024 | 12.83 | 13.00 | 12.83 | 13.00 | 13.00 | 0.23% | 2,047 |
Oct 4, 2024 | 12.98 | 12.98 | 12.88 | 12.97 | 12.97 | 0.70% | 4,222 |
Oct 3, 2024 | 12.82 | 12.88 | 12.82 | 12.88 | 12.88 | -0.16% | 1,213 |
Oct 2, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 1,970 |
Oct 1, 2024 | 12.84 | 12.98 | 12.67 | 12.90 | 12.90 | - | 3,861 |
Sep 30, 2024 | 12.94 | 13.00 | 12.90 | 12.90 | 12.90 | 0.08% | 8,152 |
Sep 27, 2024 | 12.90 | 12.94 | 12.83 | 12.89 | 12.89 | 0.16% | 7,755 |
Sep 26, 2024 | 12.86 | 12.98 | 12.66 | 12.87 | 12.87 | -0.54% | 13,336 |
Sep 25, 2024 | 12.94 | 12.95 | 12.64 | 12.94 | 12.94 | 0.86% | 5,439 |
Sep 24, 2024 | 12.96 | 12.96 | 12.83 | 12.83 | 12.83 | -0.54% | 1,726 |
Sep 23, 2024 | 13.00 | 13.00 | 12.76 | 12.90 | 12.90 | -0.77% | 15,177 |
Sep 20, 2024 | 12.71 | 13.00 | 12.65 | 13.00 | 13.00 | 0.31% | 22,539 |
Sep 19, 2024 | 12.99 | 12.99 | 12.56 | 12.96 | 12.96 | -0.23% | 6,831 |
Sep 18, 2024 | 12.90 | 12.99 | 12.56 | 12.99 | 12.99 | 1.56% | 24,103 |
Sep 17, 2024 | 12.90 | 12.99 | 12.71 | 12.79 | 12.79 | -0.85% | 9,609 |
Sep 16, 2024 | 12.61 | 12.90 | 12.61 | 12.90 | 12.90 | 1.26% | 4,626 |
Sep 13, 2024 | 12.75 | 12.75 | 12.70 | 12.74 | 12.74 | 0.31% | 2,869 |
Sep 12, 2024 | 12.70 | 12.80 | 12.55 | 12.70 | 12.70 | - | 9,992 |
Sep 11, 2024 | 12.57 | 12.70 | 12.51 | 12.70 | 12.70 | 0.08% | 4,220 |
Sep 10, 2024 | 12.46 | 12.69 | 12.40 | 12.69 | 12.69 | 2.67% | 3,627 |
Sep 9, 2024 | 12.36 | 12.69 | 12.35 | 12.36 | 12.36 | 0.49% | 4,965 |
Sep 6, 2024 | 11.43 | 12.59 | 11.40 | 12.30 | 12.30 | -3.15% | 34,777 |
Sep 5, 2024 | 12.65 | 12.70 | 12.41 | 12.70 | 12.70 | 0.40% | 5,810 |
Sep 4, 2024 | 12.48 | 12.65 | 12.48 | 12.65 | 12.65 | - | 5,496 |
Sep 3, 2024 | 12.60 | 12.65 | 12.13 | 12.65 | 12.51 | 0.24% | 12,020 |
Aug 30, 2024 | 12.50 | 12.65 | 12.15 | 12.62 | 12.48 | 0.40% | 2,945 |
Aug 29, 2024 | 12.09 | 12.65 | 12.09 | 12.57 | 12.43 | 0.24% | 3,286 |
Aug 28, 2024 | 12.62 | 12.62 | 12.54 | 12.54 | 12.40 | -0.24% | 3,487 |
Aug 27, 2024 | 12.48 | 12.61 | 12.47 | 12.57 | 12.43 | 0.36% | 2,228 |
Aug 26, 2024 | 12.60 | 12.65 | 12.10 | 12.53 | 12.39 | -0.36% | 19,132 |
Aug 23, 2024 | 12.45 | 12.60 | 12.14 | 12.57 | 12.43 | 1.62% | 6,748 |
Aug 22, 2024 | 12.40 | 12.49 | 12.34 | 12.37 | 12.24 | -0.24% | 10,275 |
Aug 21, 2024 | 12.40 | 12.40 | 12.35 | 12.40 | 12.26 | 0.81% | 2,362 |
Aug 20, 2024 | 12.33 | 12.40 | 12.15 | 12.30 | 12.17 | -0.65% | 12,458 |
Aug 19, 2024 | 12.39 | 12.40 | 12.35 | 12.38 | 12.24 | 0.73% | 3,980 |
Aug 16, 2024 | 12.30 | 12.34 | 12.29 | 12.29 | 12.16 | -0.08% | 1,616 |
Aug 15, 2024 | 12.19 | 12.30 | 12.19 | 12.30 | 12.17 | 0.90% | 4,661 |
Aug 14, 2024 | 12.15 | 12.19 | 12.10 | 12.19 | 12.06 | 0.08% | 790 |
Aug 13, 2024 | 12.19 | 12.20 | 11.95 | 12.18 | 12.05 | -0.16% | 1,958 |
Aug 12, 2024 | 12.05 | 12.23 | 11.95 | 12.20 | 12.07 | -0.49% | 4,225 |
Aug 9, 2024 | 12.43 | 12.43 | 12.26 | 12.26 | 12.13 | -0.65% | 3,931 |
Aug 8, 2024 | 12.18 | 12.34 | 11.96 | 12.34 | 12.21 | 0.33% | 7,319 |
Aug 7, 2024 | 12.06 | 12.30 | 12.06 | 12.30 | 12.17 | 1.32% | 875 |
Aug 6, 2024 | 11.85 | 12.30 | 11.81 | 12.14 | 12.01 | 1.29% | 11,952 |
Aug 5, 2024 | 11.85 | 12.20 | 11.82 | 11.99 | 11.85 | -1.44% | 2,801 |
Aug 2, 2024 | 12.11 | 12.29 | 12.11 | 12.16 | 12.03 | -1.14% | 1,669 |
Aug 1, 2024 | 12.14 | 12.41 | 11.81 | 12.30 | 12.17 | 1.91% | 18,955 |
Jul 31, 2024 | 12.40 | 12.41 | 12.02 | 12.07 | 11.94 | -2.11% | 11,868 |
Jul 30, 2024 | 12.25 | 12.33 | 12.12 | 12.33 | 12.20 | -0.08% | 2,477 |
Jul 29, 2024 | 12.45 | 12.45 | 12.07 | 12.34 | 12.21 | 0.53% | 30,600 |
Jul 26, 2024 | 12.51 | 12.51 | 12.25 | 12.28 | 12.14 | -0.20% | 4,156 |
Jul 25, 2024 | 12.37 | 12.40 | 12.30 | 12.30 | 12.17 | 1.82% | 6,259 |
Jul 24, 2024 | 12.04 | 12.34 | 12.04 | 12.08 | 11.95 | -1.71% | 4,016 |
Jul 23, 2024 | 12.35 | 12.35 | 11.86 | 12.29 | 12.16 | 1.99% | 3,493 |
Jul 22, 2024 | 12.23 | 12.23 | 11.95 | 12.05 | 11.92 | 2.03% | 9,114 |
Jul 19, 2024 | 12.15 | 12.15 | 11.77 | 11.81 | 11.68 | -3.83% | 8,653 |
Jul 18, 2024 | 11.93 | 12.40 | 11.93 | 12.28 | 12.15 | 1.07% | 3,038 |
Jul 17, 2024 | 12.02 | 12.22 | 12.02 | 12.15 | 12.02 | -1.46% | 2,594 |
Jul 16, 2024 | 11.71 | 12.35 | 11.70 | 12.33 | 12.20 | 5.38% | 15,806 |
Jul 15, 2024 | 11.60 | 11.79 | 11.60 | 11.70 | 11.57 | 0.86% | 18,267 |
Jul 12, 2024 | 11.52 | 11.71 | 11.52 | 11.60 | 11.47 | 0.87% | 21,530 |
Jul 11, 2024 | 11.59 | 11.60 | 11.33 | 11.50 | 11.37 | -0.52% | 11,619 |
Jul 10, 2024 | 11.59 | 11.60 | 11.35 | 11.56 | 11.43 | - | 4,009 |
Jul 9, 2024 | 11.26 | 11.64 | 11.26 | 11.56 | 11.43 | 0.70% | 8,049 |
Jul 8, 2024 | 11.64 | 11.64 | 11.40 | 11.48 | 11.35 | -1.46% | 11,365 |
Jul 5, 2024 | 11.50 | 11.67 | 11.50 | 11.65 | 11.52 | -0.26% | 2,061 |
Jul 3, 2024 | 11.69 | 11.69 | 11.68 | 11.68 | 11.55 | 0.69% | 1,394 |
Jul 2, 2024 | 11.49 | 11.69 | 11.49 | 11.60 | 11.47 | 0.61% | 3,309 |
Jul 1, 2024 | 11.75 | 11.75 | 11.48 | 11.53 | 11.40 | -1.79% | 5,379 |
Jun 28, 2024 | 11.69 | 11.74 | 11.46 | 11.74 | 11.61 | 0.43% | 4,040 |
Jun 27, 2024 | 11.40 | 11.69 | 11.40 | 11.69 | 11.56 | 2.10% | 1,717 |
Jun 26, 2024 | 11.73 | 11.73 | 11.45 | 11.45 | 11.33 | -1.72% | 5,852 |
Jun 25, 2024 | 11.55 | 11.74 | 11.41 | 11.65 | 11.52 | 0.87% | 6,928 |
Jun 24, 2024 | 11.62 | 11.64 | 11.55 | 11.55 | 11.42 | 0.87% | 1,227 |
Jun 21, 2024 | 11.35 | 11.79 | 11.26 | 11.45 | 11.33 | 1.50% | 13,108 |
Jun 20, 2024 | 11.48 | 11.48 | 11.28 | 11.28 | 11.16 | -0.61% | 2,523 |
Jun 18, 2024 | 11.48 | 11.48 | 11.35 | 11.35 | 11.23 | -2.32% | 1,886 |
Jun 17, 2024 | 11.74 | 11.88 | 11.62 | 11.62 | 11.49 | -0.26% | 6,274 |
Jun 14, 2024 | 11.71 | 11.75 | 11.65 | 11.65 | 11.52 | -0.34% | 2,795 |
Jun 13, 2024 | 11.76 | 11.78 | 11.57 | 11.69 | 11.56 | -0.09% | 14,051 |
Jun 12, 2024 | 11.96 | 11.96 | 11.58 | 11.70 | 11.57 | 0.86% | 13,246 |
Jun 11, 2024 | 11.30 | 11.82 | 11.30 | 11.60 | 11.47 | 1.75% | 18,497 |
Jun 10, 2024 | 11.60 | 11.60 | 11.40 | 11.40 | 11.28 | -1.89% | 6,823 |
Jun 7, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - | 534 |
Jun 6, 2024 | 11.64 | 11.80 | 11.59 | 11.62 | 11.49 | 0.17% | 11,346 |
Jun 5, 2024 | 11.69 | 11.69 | 11.44 | 11.60 | 11.47 | 0.43% | 10,067 |
Jun 4, 2024 | 11.34 | 11.91 | 11.34 | 11.55 | 11.42 | -1.11% | 1,220 |