Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
14.49
+0.34 (2.40%)
At close: Jul 22, 2025, 4:00 PM
14.39
-0.10 (-0.69%)
After-hours: Jul 22, 2025, 4:04 PM EDT
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 14.10 | 14.50 | 14.05 | 14.39 | 14.39 | 1.70% | 55,197 |
| Jul 21, 2025 | 13.88 | 14.24 | 13.73 | 14.15 | 14.15 | 1.95% | 49,423 |
| Jul 18, 2025 | 13.69 | 13.99 | 13.30 | 13.88 | 13.88 | 1.91% | 34,951 |
| Jul 17, 2025 | 13.35 | 13.67 | 13.21 | 13.62 | 13.62 | 1.79% | 29,344 |
| Jul 16, 2025 | 13.35 | 13.44 | 13.25 | 13.38 | 13.38 | 0.07% | 17,307 |
| Jul 15, 2025 | 13.71 | 13.93 | 13.36 | 13.37 | 13.37 | -4.23% | 19,316 |
| Jul 14, 2025 | 13.67 | 13.96 | 13.62 | 13.96 | 13.96 | 3.18% | 14,883 |
| Jul 11, 2025 | 13.98 | 13.98 | 13.40 | 13.53 | 13.53 | -1.99% | 19,524 |
| Jul 10, 2025 | 13.67 | 13.92 | 13.67 | 13.81 | 13.81 | -0.47% | 14,203 |
| Jul 9, 2025 | 13.71 | 13.97 | 13.69 | 13.87 | 13.87 | -0.14% | 12,888 |
| Jul 8, 2025 | 13.61 | 14.09 | 13.61 | 13.89 | 13.89 | -0.71% | 26,570 |
| Jul 7, 2025 | 13.88 | 14.05 | 13.85 | 13.99 | 13.99 | -0.43% | 28,181 |
| Jul 3, 2025 | 14.00 | 14.23 | 13.78 | 14.05 | 14.05 | -0.14% | 14,297 |
| Jul 2, 2025 | 13.99 | 14.25 | 13.95 | 14.07 | 14.07 | -0.50% | 26,708 |
| Jul 1, 2025 | 13.66 | 14.26 | 13.53 | 14.14 | 14.14 | 2.46% | 79,642 |
| Jun 30, 2025 | 13.46 | 13.88 | 13.46 | 13.80 | 13.80 | 2.76% | 44,722 |
| Jun 27, 2025 | 13.53 | 13.71 | 13.23 | 13.43 | 13.43 | -1.03% | 1,089,623 |
| Jun 26, 2025 | 13.32 | 13.74 | 13.32 | 13.57 | 13.57 | 1.95% | 36,003 |
| Jun 25, 2025 | 13.44 | 13.47 | 13.03 | 13.31 | 13.31 | 0.26% | 48,485 |
| Jun 24, 2025 | 13.55 | 13.91 | 13.22 | 13.28 | 13.28 | -1.88% | 27,426 |
| Jun 23, 2025 | 13.57 | 13.57 | 13.01 | 13.53 | 13.53 | 1.27% | 64,410 |
| Jun 20, 2025 | 13.58 | 13.68 | 13.16 | 13.36 | 13.36 | 1.21% | 74,426 |
| Jun 18, 2025 | 13.22 | 13.41 | 12.86 | 13.20 | 13.20 | 0.34% | 80,289 |
| Jun 17, 2025 | 13.52 | 13.71 | 13.04 | 13.16 | 13.16 | -2.70% | 41,241 |
| Jun 16, 2025 | 13.79 | 13.98 | 13.17 | 13.52 | 13.52 | -0.95% | 51,941 |
| Jun 13, 2025 | 13.84 | 14.00 | 13.43 | 13.65 | 13.65 | 0.89% | 37,330 |
| Jun 12, 2025 | 13.50 | 13.72 | 13.29 | 13.53 | 13.53 | 0.22% | 48,167 |
| Jun 11, 2025 | 13.67 | 13.91 | 13.50 | 13.50 | 13.50 | -2.32% | 60,219 |
| Jun 10, 2025 | 13.96 | 13.99 | 13.26 | 13.82 | 13.82 | -0.22% | 132,427 |
| Jun 9, 2025 | 13.55 | 13.95 | 13.49 | 13.85 | 13.85 | 1.61% | 81,390 |
| Jun 6, 2025 | 13.03 | 13.70 | 12.98 | 13.63 | 13.63 | 5.17% | 72,921 |
| Jun 5, 2025 | 13.03 | 13.03 | 12.89 | 12.96 | 12.96 | -1.07% | 69,210 |
| Jun 4, 2025 | 13.16 | 13.27 | 12.99 | 13.10 | 12.95 | 0.15% | 38,188 |
| Jun 3, 2025 | 13.27 | 13.38 | 13.06 | 13.08 | 12.93 | 0.31% | 43,919 |
| Jun 2, 2025 | 13.21 | 13.63 | 13.00 | 13.04 | 12.89 | -1.51% | 55,946 |
| May 30, 2025 | 13.47 | 13.63 | 13.24 | 13.24 | 13.09 | -2.43% | 23,893 |
| May 29, 2025 | 13.30 | 13.67 | 13.30 | 13.57 | 13.42 | 1.80% | 47,586 |
| May 28, 2025 | 13.62 | 13.75 | 13.33 | 13.33 | 13.18 | -0.30% | 31,414 |
| May 27, 2025 | 13.47 | 13.67 | 13.30 | 13.37 | 13.22 | 0.53% | 28,048 |
| May 23, 2025 | 13.62 | 13.75 | 13.30 | 13.30 | 13.15 | -3.83% | 18,772 |
| May 22, 2025 | 14.31 | 14.38 | 13.60 | 13.83 | 13.67 | -2.95% | 39,005 |
| May 21, 2025 | 14.16 | 14.38 | 14.16 | 14.25 | 14.09 | -0.14% | 17,426 |
| May 20, 2025 | 13.89 | 14.40 | 13.89 | 14.27 | 14.11 | -0.28% | 56,178 |
| May 19, 2025 | 13.93 | 14.40 | 13.93 | 14.31 | 14.15 | 0.70% | 26,999 |
| May 16, 2025 | 14.59 | 14.68 | 14.21 | 14.21 | 14.05 | -2.13% | 29,572 |
| May 15, 2025 | 14.42 | 14.59 | 14.40 | 14.52 | 14.35 | 1.40% | 27,067 |
| May 14, 2025 | 14.23 | 14.59 | 13.99 | 14.32 | 14.16 | 0.49% | 61,199 |
| May 13, 2025 | 14.12 | 14.30 | 13.85 | 14.25 | 14.09 | 0.78% | 37,680 |
| May 12, 2025 | 13.61 | 14.23 | 13.60 | 14.14 | 13.98 | 1.00% | 29,140 |
| May 9, 2025 | 13.95 | 14.13 | 13.92 | 14.00 | 13.84 | -0.85% | 20,621 |