RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.37	13.37	13.17	13.33	13.33	0.60%	16,523
Mar 12, 2026	13.25	13.53	13.20	13.25	13.25	-0.90%	19,009
Mar 11, 2026	13.55	13.63	13.32	13.37	13.37	-1.40%	36,310
Mar 10, 2026	13.48	13.75	13.26	13.56	13.56	-0.07%	19,576
Mar 9, 2026	13.36	13.61	13.28	13.57	13.57	-0.22%	12,068
Mar 6, 2026	13.57	13.70	13.46	13.60	13.60	-0.84%	22,447
Mar 5, 2026	14.01	14.01	13.65	13.72	13.72	-2.11%	30,871
Mar 4, 2026	14.18	14.23	14.01	14.01	14.01	-0.64%	9,557
Mar 3, 2026	13.68	14.10	13.68	14.10	14.10	2.10%	19,012
Mar 2, 2026	13.63	14.15	13.12	13.81	13.81	2.30%	39,531
Feb 27, 2026	14.00	14.05	13.50	13.50	13.50	-3.85%	63,799
Feb 26, 2026	14.09	14.10	13.95	14.04	14.04	-0.64%	11,394
Feb 25, 2026	14.04	14.19	13.95	14.13	14.13	0.46%	20,007
Feb 24, 2026	14.12	14.14	14.00	14.07	13.92	0.46%	11,481
Feb 23, 2026	14.10	14.14	14.00	14.00	13.85	-0.78%	30,376
Feb 20, 2026	14.06	14.15	14.01	14.11	13.96	0.14%	15,340
Feb 19, 2026	14.00	14.40	14.00	14.09	13.94	0.07%	13,918
Feb 18, 2026	14.33	14.33	14.05	14.08	13.93	-2.02%	13,572
Feb 17, 2026	14.38	14.45	14.35	14.37	14.22	0.77%	5,349
Feb 13, 2026	14.26	14.39	14.20	14.26	14.11	-0.21%	6,888
Feb 12, 2026	14.26	14.35	14.03	14.29	14.14	1.06%	6,887
Feb 11, 2026	14.29	14.31	14.13	14.14	13.99	-1.12%	7,026
Feb 10, 2026	14.25	14.39	14.25	14.30	14.15	0.49%	11,914
Feb 9, 2026	14.23	14.39	14.10	14.23	14.08	-0.56%	12,737
Feb 6, 2026	14.28	14.42	14.21	14.31	14.16	-0.14%	19,180
Feb 5, 2026	14.35	14.41	14.19	14.33	14.18	-0.28%	10,015
Feb 4, 2026	14.39	14.40	14.19	14.37	14.22	0.21%	17,917
Feb 3, 2026	14.22	14.35	14.05	14.34	14.19	0.28%	8,099
Feb 2, 2026	14.05	14.31	13.98	14.30	14.15	1.92%	15,033
Jan 30, 2026	13.80	14.03	13.72	14.03	13.88	1.08%	18,268
Jan 29, 2026	14.01	14.01	13.76	13.88	13.73	-0.22%	10,626
Jan 28, 2026	14.10	14.16	13.89	13.91	13.76	-1.63%	14,480
Jan 27, 2026	14.08	14.28	14.02	14.14	13.99	-0.35%	11,116
Jan 26, 2026	13.79	14.20	13.75	14.19	14.04	2.60%	15,626
Jan 23, 2026	13.96	14.01	13.83	13.83	13.68	-2.26%	7,012
Jan 22, 2026	14.35	14.40	14.06	14.15	14.00	-1.12%	9,408
Jan 21, 2026	14.01	14.34	14.01	14.31	14.16	3.92%	12,712
Jan 20, 2026	13.84	14.00	13.72	13.77	13.62	-2.06%	19,917
Jan 16, 2026	14.05	14.25	13.86	14.06	13.91	0.43%	9,447
Jan 15, 2026	14.31	14.31	13.86	14.00	13.85	-0.21%	12,030
Jan 14, 2026	13.89	14.05	13.84	14.03	13.88	1.23%	6,625
Jan 13, 2026	13.87	13.87	13.84	13.86	13.71	-1.04%	2,542
Jan 12, 2026	13.83	14.09	13.83	14.01	13.86	-0.88%	4,898
Jan 9, 2026	14.07	14.19	13.95	14.13	13.98	1.22%	14,373
Jan 8, 2026	13.75	14.15	13.75	13.96	13.81	1.45%	12,354
Jan 7, 2026	14.00	14.00	13.75	13.76	13.61	-1.43%	10,461
Jan 6, 2026	13.99	14.01	13.93	13.96	13.81	-0.71%	12,834
Jan 5, 2026	14.06	14.23	14.06	14.06	13.91	0.36%	3,850
Jan 2, 2026	14.01	14.01	13.86	14.01	13.86	-0.21%	7,755
Dec 31, 2025	14.11	14.11	13.97	14.04	13.89	-0.43%	8,494