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