Skip to main content
logo
Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
14.11
+0.02 (0.14%)
At close: Feb 20, 2026, 4:00 PM EST
14.37
+0.26 (1.84%)
After-hours: Feb 20, 2026, 7:52 PM EST

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202614.0614.1514.0114.1114.110.14%15,339
Feb 19, 202614.0014.4014.0014.0914.090.07%13,918
Feb 18, 202614.3314.3314.0514.0814.08-2.02%13,572
Feb 17, 202614.3814.4514.3514.3714.370.77%5,349
Feb 13, 202614.2614.3914.2014.2614.26-0.21%6,888
Feb 12, 202614.2614.3514.0314.2914.291.06%6,887
Feb 11, 202614.2914.3114.1314.1414.14-1.12%7,024
Feb 10, 202614.2514.3914.2514.3014.300.49%11,914
Feb 9, 202614.2314.3914.1014.2314.23-0.56%12,737
Feb 6, 202614.2814.4214.2114.3114.31-0.14%19,180
Feb 5, 202614.3514.4114.1914.3314.33-0.28%10,006
Feb 4, 202614.3914.4014.1914.3714.370.21%17,917
Feb 3, 202614.2214.3514.0514.3414.340.28%8,099
Feb 2, 202614.0514.3113.9814.3014.301.92%15,033
Jan 30, 202613.8014.0313.7214.0314.031.08%18,268
Jan 29, 202614.0114.0113.7613.8813.88-0.22%10,626
Jan 28, 202614.1014.1613.8913.9113.91-1.63%14,480
Jan 27, 202614.0814.2814.0214.1414.14-0.35%11,116
Jan 26, 202613.7914.2013.7514.1914.192.60%15,619
Jan 23, 202613.9614.0113.8313.8313.83-2.26%6,986
Jan 22, 202614.3514.4014.0614.1514.15-1.12%9,408
Jan 21, 202614.0114.3414.0114.3114.313.92%12,712
Jan 20, 202613.8414.0013.7213.7713.77-2.06%19,917
Jan 16, 202614.0514.2513.8614.0614.060.43%9,447
Jan 15, 202614.3114.3113.8614.0014.00-0.21%12,020
Jan 14, 202613.8914.0513.8414.0314.031.23%6,625
Jan 13, 202613.8713.8713.8413.8613.86-1.04%2,542
Jan 12, 202613.8314.0913.8314.0114.01-0.88%4,898
Jan 9, 202614.0714.1913.9514.1314.131.22%14,373
Jan 8, 202613.7514.1513.7513.9613.961.45%12,354
Jan 7, 202614.0014.0013.7513.7613.76-1.43%10,461
Jan 6, 202613.9914.0113.9313.9613.96-0.71%12,834
Jan 5, 202614.0614.2314.0614.0614.060.36%3,850
Jan 2, 202614.0114.0113.8614.0114.01-0.21%7,755
Dec 31, 202514.1114.1113.9714.0414.04-0.43%8,494
Dec 30, 202514.2114.2713.9614.1014.10-0.42%13,313
Dec 29, 202514.2814.2814.1414.1614.160.21%4,618
Dec 26, 202513.9314.1313.8814.1314.131.07%12,893
Dec 24, 202513.9814.0413.9313.9813.98-0.07%5,907
Dec 23, 202513.9714.0313.9413.9913.99-0.78%7,004
Dec 22, 202514.4814.4814.0714.1014.10-2.76%20,565
Dec 19, 202514.3914.5014.0114.5014.500.76%97,344
Dec 18, 202514.4514.5214.2414.3914.39-0.21%25,523
Dec 17, 202514.3814.4214.2814.4214.420.21%19,188
Dec 16, 202514.1414.3914.1114.3914.390.91%18,449
Dec 15, 202514.2014.3414.0514.2614.261.57%24,934
Dec 12, 202514.0714.2913.7114.0414.04-0.50%57,518
Dec 11, 202514.0914.3313.9014.1114.110.57%39,438
Dec 10, 202513.9514.2013.9114.0314.031.37%29,065
Dec 9, 202513.6813.8413.3913.8413.841.99%12,895