Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.92
-0.21 (-1.49%)
At close: Jan 12, 2026, 4:00 PM EST
14.01
+0.09 (0.61%)
After-hours: Jan 12, 2026, 4:10 PM EST
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 13.83 | 14.09 | 13.83 | 14.01 | 14.01 | -0.88% | 4,898 |
| Jan 9, 2026 | 14.07 | 14.19 | 13.95 | 14.13 | 14.13 | 1.22% | 14,373 |
| Jan 8, 2026 | 13.75 | 14.15 | 13.75 | 13.96 | 13.96 | 1.45% | 12,354 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.75 | 13.76 | 13.76 | -1.43% | 10,461 |
| Jan 6, 2026 | 13.99 | 14.01 | 13.93 | 13.96 | 13.96 | -0.71% | 12,834 |
| Jan 5, 2026 | 14.06 | 14.23 | 14.06 | 14.06 | 14.06 | 0.36% | 3,850 |
| Jan 2, 2026 | 14.01 | 14.01 | 13.86 | 14.01 | 14.01 | -0.21% | 7,755 |
| Dec 31, 2025 | 14.11 | 14.11 | 13.97 | 14.04 | 14.04 | -0.43% | 8,494 |
| Dec 30, 2025 | 14.21 | 14.27 | 13.96 | 14.10 | 14.10 | -0.42% | 13,313 |
| Dec 29, 2025 | 14.28 | 14.28 | 14.14 | 14.16 | 14.16 | 0.21% | 4,618 |
| Dec 26, 2025 | 13.93 | 14.13 | 13.88 | 14.13 | 14.13 | 1.07% | 12,893 |
| Dec 24, 2025 | 13.98 | 14.04 | 13.93 | 13.98 | 13.98 | -0.07% | 5,907 |
| Dec 23, 2025 | 13.97 | 14.03 | 13.94 | 13.99 | 13.99 | -0.78% | 7,004 |
| Dec 22, 2025 | 14.48 | 14.48 | 14.07 | 14.10 | 14.10 | -2.76% | 20,565 |
| Dec 19, 2025 | 14.39 | 14.50 | 14.01 | 14.50 | 14.50 | 0.76% | 97,344 |
| Dec 18, 2025 | 14.45 | 14.52 | 14.24 | 14.39 | 14.39 | -0.21% | 25,523 |
| Dec 17, 2025 | 14.38 | 14.42 | 14.28 | 14.42 | 14.42 | 0.21% | 19,188 |
| Dec 16, 2025 | 14.14 | 14.39 | 14.11 | 14.39 | 14.39 | 0.91% | 18,449 |
| Dec 15, 2025 | 14.20 | 14.34 | 14.05 | 14.26 | 14.26 | 1.57% | 24,934 |
| Dec 12, 2025 | 14.07 | 14.29 | 13.71 | 14.04 | 14.04 | -0.50% | 57,518 |
| Dec 11, 2025 | 14.09 | 14.33 | 13.90 | 14.11 | 14.11 | 0.57% | 39,438 |
| Dec 10, 2025 | 13.95 | 14.20 | 13.91 | 14.03 | 14.03 | 1.37% | 29,065 |
| Dec 9, 2025 | 13.68 | 13.84 | 13.39 | 13.84 | 13.84 | 1.99% | 12,895 |
| Dec 8, 2025 | 13.63 | 13.63 | 13.50 | 13.57 | 13.57 | -0.44% | 8,660 |
| Dec 5, 2025 | 13.98 | 13.98 | 13.42 | 13.63 | 13.63 | -2.78% | 12,750 |
| Dec 4, 2025 | 14.07 | 14.08 | 13.11 | 14.02 | 14.02 | -0.99% | 19,574 |
| Dec 3, 2025 | 13.98 | 14.17 | 13.76 | 14.16 | 14.01 | 4.54% | 27,655 |
| Dec 2, 2025 | 13.70 | 13.75 | 13.43 | 13.55 | 13.40 | -0.84% | 9,080 |
| Dec 1, 2025 | 13.88 | 14.00 | 13.66 | 13.66 | 13.52 | -0.80% | 11,377 |
| Nov 28, 2025 | 13.73 | 13.86 | 13.52 | 13.77 | 13.62 | 1.47% | 20,702 |
| Nov 26, 2025 | 13.63 | 13.75 | 13.55 | 13.57 | 13.43 | -1.31% | 15,186 |
| Nov 25, 2025 | 13.70 | 13.88 | 13.64 | 13.75 | 13.60 | 2.57% | 11,672 |
| Nov 24, 2025 | 13.73 | 13.73 | 13.31 | 13.41 | 13.26 | 0.19% | 8,271 |
| Nov 21, 2025 | 12.91 | 13.38 | 12.91 | 13.38 | 13.24 | 3.56% | 33,004 |
| Nov 20, 2025 | 13.14 | 13.25 | 12.90 | 12.92 | 12.78 | -0.84% | 34,926 |
| Nov 19, 2025 | 13.14 | 13.14 | 13.02 | 13.03 | 12.89 | -0.76% | 11,241 |
| Nov 18, 2025 | 13.07 | 13.17 | 13.01 | 13.13 | 12.99 | 0.84% | 12,765 |
| Nov 17, 2025 | 13.25 | 13.25 | 12.91 | 13.02 | 12.88 | -1.21% | 20,404 |
| Nov 14, 2025 | 13.19 | 13.50 | 13.16 | 13.18 | 13.04 | -0.08% | 22,495 |
| Nov 13, 2025 | 13.23 | 13.36 | 13.12 | 13.19 | 13.05 | -0.08% | 24,240 |
| Nov 12, 2025 | 12.77 | 13.46 | 12.77 | 13.20 | 13.06 | -2.73% | 51,031 |
| Nov 11, 2025 | 13.10 | 13.89 | 13.10 | 13.57 | 13.43 | 3.19% | 15,065 |
| Nov 10, 2025 | 13.60 | 13.85 | 13.15 | 13.15 | 13.01 | -2.52% | 18,284 |
| Nov 7, 2025 | 13.25 | 13.50 | 13.07 | 13.49 | 13.35 | 3.29% | 18,216 |
| Nov 6, 2025 | 13.13 | 13.25 | 13.05 | 13.06 | 12.92 | -1.06% | 14,399 |
| Nov 5, 2025 | 13.19 | 13.50 | 13.08 | 13.20 | 13.06 | 1.30% | 26,998 |
| Nov 4, 2025 | 13.30 | 13.44 | 13.03 | 13.03 | 12.89 | -1.77% | 24,370 |
| Nov 3, 2025 | 13.38 | 13.38 | 13.05 | 13.27 | 13.12 | -0.49% | 18,840 |
| Oct 31, 2025 | 13.26 | 13.48 | 13.25 | 13.33 | 13.19 | -0.60% | 17,387 |
| Oct 30, 2025 | 13.27 | 13.41 | 13.14 | 13.41 | 13.27 | 1.06% | 20,065 |