RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.41	13.45	13.13	13.13	13.13	-2.09%	17,477
Feb 20, 2025	13.43	13.70	13.41	13.41	13.41	-2.26%	22,242
Feb 19, 2025	13.72	13.85	13.56	13.72	13.72	-1.01%	19,873
Feb 18, 2025	13.63	14.55	13.63	13.86	13.86	-0.29%	13,398
Feb 14, 2025	13.90	14.05	13.72	13.90	13.90	-0.71%	18,934
Feb 13, 2025	14.12	14.12	13.98	14.00	14.00	-0.21%	8,712
Feb 12, 2025	13.90	14.15	13.90	14.03	14.03	0.29%	17,513
Feb 11, 2025	14.00	14.15	13.97	13.99	13.99	-0.85%	9,512
Feb 10, 2025	14.09	14.34	14.09	14.11	14.11	0.14%	5,528
Feb 7, 2025	14.00	14.20	13.98	14.09	14.09	0.36%	17,585
Feb 6, 2025	14.18	14.55	14.04	14.04	14.04	-1.27%	9,981
Feb 5, 2025	14.42	14.64	14.22	14.22	14.22	-1.93%	26,731
Feb 4, 2025	14.40	14.65	14.27	14.50	14.50	-0.07%	32,866
Feb 3, 2025	14.25	14.68	14.20	14.51	14.51	0.62%	42,320
Jan 31, 2025	14.07	14.55	14.07	14.42	14.42	-0.28%	15,612
Jan 30, 2025	14.30	14.67	14.30	14.46	14.46	1.47%	6,226
Jan 29, 2025	13.98	14.26	13.82	14.25	14.25	2.59%	6,919
Jan 28, 2025	13.85	14.09	13.63	13.89	13.89	-0.79%	12,779
Jan 27, 2025	13.60	14.04	13.55	14.00	14.00	1.97%	17,393
Jan 24, 2025	13.40	13.89	13.36	13.73	13.73	0.22%	11,240
Jan 23, 2025	13.34	13.70	13.34	13.70	13.70	2.47%	7,066
Jan 22, 2025	13.55	13.84	13.34	13.37	13.37	-0.37%	12,061
Jan 21, 2025	12.83	13.96	12.83	13.42	13.42	1.74%	27,995
Jan 17, 2025	12.85	13.30	12.85	13.19	13.19	2.65%	17,647
Jan 16, 2025	12.69	13.00	12.69	12.85	12.85	0.39%	4,996
Jan 15, 2025	12.60	12.95	12.60	12.80	12.80	2.56%	11,267
Jan 14, 2025	12.27	12.69	12.27	12.48	12.48	1.79%	14,768
Jan 13, 2025	12.76	13.01	12.26	12.26	12.26	-4.14%	14,919
Jan 10, 2025	12.60	12.88	12.45	12.79	12.79	0.24%	16,115
Jan 8, 2025	13.18	13.39	11.82	12.76	12.76	-3.84%	35,887
Jan 7, 2025	13.50	13.60	13.25	13.27	13.27	-0.45%	19,127
Jan 6, 2025	13.52	13.52	13.33	13.33	13.33	-0.15%	8,550
Jan 3, 2025	13.85	13.85	13.30	13.35	13.35	-3.89%	11,271
Jan 2, 2025	14.08	14.32	13.89	13.89	13.89	-1.84%	18,030
Dec 31, 2024	13.55	14.37	13.55	14.15	14.15	3.97%	17,055
Dec 30, 2024	13.73	13.90	13.31	13.61	13.61	-0.87%	22,254
Dec 27, 2024	13.62	13.84	13.57	13.73	13.73	0.22%	11,892
Dec 26, 2024	13.51	14.04	13.51	13.70	13.70	1.33%	13,022
Dec 24, 2024	13.51	14.09	13.30	13.52	13.52	0.15%	14,133
Dec 23, 2024	13.95	14.20	13.49	13.50	13.50	-5.99%	8,743
Dec 20, 2024	14.23	14.43	14.23	14.36	14.36	0.35%	15,562
Dec 19, 2024	14.43	14.80	14.29	14.31	14.31	-0.21%	19,310
Dec 18, 2024	14.81	14.85	14.34	14.34	14.34	-2.45%	19,846
Dec 17, 2024	14.51	14.81	14.51	14.70	14.70	-0.20%	26,702
Dec 16, 2024	14.64	14.98	14.63	14.73	14.73	-0.54%	21,374
Dec 13, 2024	14.61	15.06	14.55	14.81	14.81	0.54%	20,575
Dec 12, 2024	14.70	14.88	14.64	14.73	14.73	0.07%	28,105
Dec 11, 2024	14.75	14.93	14.72	14.72	14.72	-0.34%	13,460
Dec 10, 2024	14.89	15.10	14.70	14.77	14.77	-0.34%	26,440
Dec 9, 2024	14.79	14.85	14.50	14.82	14.82	0.41%	31,198
Dec 6, 2024	14.74	14.86	14.63	14.76	14.76	-0.14%	14,337
Dec 5, 2024	14.74	14.83	14.61	14.78	14.78	-0.61%	17,815
Dec 4, 2024	14.49	14.90	14.49	14.87	14.73	0.07%	24,960
Dec 3, 2024	14.52	15.05	14.51	14.86	14.72	-0.13%	32,419
Dec 2, 2024	14.49	15.15	14.49	14.88	14.74	3.91%	21,418
Nov 29, 2024	14.48	14.58	14.32	14.32	14.19	-1.10%	12,400
Nov 27, 2024	14.33	14.49	14.30	14.48	14.34	0.91%	14,345
Nov 26, 2024	14.25	14.48	14.01	14.35	14.22	0.70%	12,520
Nov 25, 2024	13.97	14.30	13.90	14.25	14.12	2.52%	26,493
Nov 22, 2024	13.46	13.98	13.40	13.90	13.77	2.36%	20,417
Nov 21, 2024	13.40	13.58	13.35	13.58	13.45	1.34%	11,261
Nov 20, 2024	13.45	13.47	13.39	13.40	13.27	-1.47%	10,979
Nov 19, 2024	13.65	13.65	13.30	13.60	13.47	-0.51%	22,240
Nov 18, 2024	13.40	13.74	13.22	13.67	13.54	0.44%	28,262
Nov 15, 2024	13.45	13.64	13.40	13.61	13.48	0.81%	21,180
Nov 14, 2024	13.20	13.50	13.20	13.50	13.37	0.90%	12,603
Nov 13, 2024	13.50	13.50	13.28	13.38	13.25	-0.89%	17,278
Nov 12, 2024	13.00	13.50	13.00	13.50	13.37	3.61%	34,895
Nov 11, 2024	13.00	13.03	12.82	13.03	12.91	0.23%	23,602
Nov 8, 2024	12.93	13.00	12.93	13.00	12.88	0.39%	22,005
Nov 7, 2024	12.90	13.00	12.85	12.95	12.83	-	12,422
Nov 6, 2024	13.00	13.00	12.59	12.95	12.83	0.78%	28,514
Nov 5, 2024	12.90	12.98	12.75	12.85	12.73	-0.54%	6,990
Nov 4, 2024	13.00	13.00	12.85	12.92	12.80	-0.62%	5,701
Nov 1, 2024	13.01	13.21	13.00	13.00	12.88	-	17,796
Oct 31, 2024	12.98	13.00	12.80	13.00	12.88	-	12,677
Oct 30, 2024	12.91	13.00	12.61	13.00	12.88	-	29,715
Oct 29, 2024	12.82	13.00	12.82	13.00	12.88	0.15%	1,452
Oct 28, 2024	13.00	13.00	12.98	12.98	12.86	-0.15%	1,507
Oct 25, 2024	13.00	13.02	12.91	13.00	12.88	-1.52%	9,613
Oct 24, 2024	12.89	13.20	12.80	13.20	13.08	1.54%	11,488
Oct 23, 2024	12.99	13.00	12.90	13.00	12.88	-	3,670
Oct 22, 2024	13.04	13.04	12.82	13.00	12.88	-	5,800
Oct 21, 2024	13.09	13.18	13.00	13.00	12.88	-1.59%	4,727
Oct 18, 2024	13.15	13.21	13.02	13.21	13.09	0.84%	6,998
Oct 17, 2024	13.04	13.10	13.00	13.10	12.98	0.54%	3,880
Oct 16, 2024	12.90	13.20	12.90	13.03	12.91	2.12%	6,830
Oct 15, 2024	12.86	13.00	12.61	12.76	12.64	-0.93%	10,032
Oct 14, 2024	12.86	13.00	12.86	12.88	12.76	-0.54%	7,479
Oct 11, 2024	13.00	13.17	12.90	12.95	12.83	-0.38%	10,512
Oct 10, 2024	12.92	13.00	12.82	13.00	12.88	-	11,018
Oct 9, 2024	13.00	13.00	12.88	13.00	12.88	-	17,889
Oct 8, 2024	12.97	13.00	12.84	13.00	12.88	-	4,997
Oct 7, 2024	12.83	13.00	12.83	13.00	12.88	0.23%	2,047
Oct 4, 2024	12.98	12.98	12.88	12.97	12.85	0.70%	4,222
Oct 3, 2024	12.82	12.88	12.82	12.88	12.76	-0.16%	1,213
Oct 2, 2024	12.80	12.90	12.80	12.90	12.78	-	1,970
Oct 1, 2024	12.84	12.98	12.67	12.90	12.78	-	3,861
Sep 30, 2024	12.94	13.00	12.90	12.90	12.78	0.08%	8,152
Sep 27, 2024	12.90	12.94	12.83	12.89	12.77	0.16%	7,755