Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.84
+0.10 (0.73%)
Apr 23, 2025, 4:00 PM EDT - Market closed

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202513.8414.1013.5913.8413.840.73%37,550
Apr 22, 202513.0413.8113.0413.7413.745.69%99,145
Apr 21, 202512.9113.3912.6113.0013.000.39%43,331
Apr 17, 202512.3113.1712.2012.9512.955.63%45,412
Apr 16, 202512.0012.4311.9812.2612.262.00%24,224
Apr 15, 202512.0712.2411.9912.0212.02-0.41%12,773
Apr 14, 202512.0012.2311.9212.0712.071.86%21,119
Apr 11, 202511.8712.0811.8511.8511.85-1.82%20,136
Apr 10, 202512.5112.5111.9712.0712.07-3.48%26,094
Apr 9, 202512.0612.8011.8212.5112.512.75%43,814
Apr 8, 202511.8012.5311.8012.1712.171.67%40,169
Apr 7, 202511.8312.2311.8311.9711.97-1.56%20,358
Apr 4, 202512.1112.3211.8412.1612.16-0.65%30,719
Apr 3, 202512.6112.6612.2312.2412.24-3.77%23,671
Apr 2, 202512.8112.8412.7112.7212.72-0.24%11,198
Apr 1, 202512.7013.0512.5312.7512.75-0.39%25,807
Mar 31, 202512.7712.9812.6012.8012.80-1.01%20,373
Mar 28, 202513.1613.1912.9312.9312.93-1.97%9,545
Mar 27, 202513.0113.4012.9913.1913.192.17%26,849
Mar 26, 202512.8613.1712.8512.9112.910.78%22,349
Mar 25, 202512.8812.9312.5412.8112.810.63%10,526
Mar 24, 202512.8213.0512.7312.7312.73-0.93%117,562
Mar 21, 202512.7913.0012.7212.8512.85-0.08%27,681
Mar 20, 202512.6113.2012.6112.8612.860.55%30,909
Mar 19, 202512.4912.9812.4912.7912.791.19%13,476
Mar 18, 202512.6812.7512.5612.6412.64-0.39%18,941
Mar 17, 202512.2212.6912.0212.6912.692.84%16,608
Mar 14, 202512.2212.4712.1712.3412.340.98%20,809
Mar 13, 202512.3512.3912.0612.2212.22-0.65%18,247
Mar 12, 202512.2412.3912.0012.3012.300.90%28,464
Mar 11, 202511.7412.3911.7412.1912.193.35%24,569
Mar 10, 202511.6312.3811.3711.8011.80-0.04%50,619
Mar 7, 202511.6512.5911.4611.8011.801.72%36,626
Mar 6, 202511.5611.9011.5511.6011.60-1.28%25,399
Mar 5, 202512.1412.1411.7111.7511.75-3.37%23,968
Mar 4, 202512.6612.7212.0012.1612.16-5.37%34,378
Mar 3, 202512.7713.1412.6212.8512.850.08%114,207
Feb 28, 202512.8013.1012.6912.8412.840.23%23,862
Feb 27, 202512.1412.9412.1412.8112.811.43%62,879
Feb 26, 202512.3512.7312.1612.6312.631.04%46,047
Feb 25, 202512.6612.9312.1212.5012.35-0.56%21,596
Feb 24, 202513.1013.3612.5712.5712.42-4.27%18,944
Feb 21, 202513.4113.4513.1313.1312.98-2.09%17,477
Feb 20, 202513.4313.7013.4113.4113.25-2.26%22,242
Feb 19, 202513.7213.8513.5613.7213.56-1.01%19,873
Feb 18, 202513.6314.5513.6313.8613.70-0.29%13,398
Feb 14, 202513.9014.0513.7213.9013.74-0.71%18,934
Feb 13, 202514.1214.1213.9814.0013.84-0.21%8,712
Feb 12, 202513.9014.1513.9014.0313.870.29%17,513
Feb 11, 202514.0014.1513.9713.9913.83-0.85%9,512