RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	12.77	12.77	12.77	12.77	-	-1.24%	312
Mar 28, 2025	13.16	13.19	12.93	12.93	12.93	-1.97%	9,545
Mar 27, 2025	13.01	13.40	12.99	13.19	13.19	2.17%	26,849
Mar 26, 2025	12.86	13.17	12.85	12.91	12.91	0.78%	22,349
Mar 25, 2025	12.88	12.93	12.54	12.81	12.81	0.63%	10,526
Mar 24, 2025	12.82	13.05	12.73	12.73	12.73	-0.93%	117,562
Mar 21, 2025	12.79	13.00	12.72	12.85	12.85	-0.08%	27,681
Mar 20, 2025	12.61	13.20	12.61	12.86	12.86	0.55%	30,909
Mar 19, 2025	12.49	12.98	12.49	12.79	12.79	1.19%	13,476
Mar 18, 2025	12.68	12.75	12.56	12.64	12.64	-0.39%	18,941
Mar 17, 2025	12.22	12.69	12.02	12.69	12.69	2.84%	16,608
Mar 14, 2025	12.22	12.47	12.17	12.34	12.34	0.98%	20,809
Mar 13, 2025	12.35	12.39	12.06	12.22	12.22	-0.65%	18,247
Mar 12, 2025	12.24	12.39	12.00	12.30	12.30	0.90%	28,464
Mar 11, 2025	11.74	12.39	11.74	12.19	12.19	3.35%	24,569
Mar 10, 2025	11.63	12.38	11.37	11.80	11.80	-0.04%	50,619
Mar 7, 2025	11.65	12.59	11.46	11.80	11.80	1.72%	36,626
Mar 6, 2025	11.56	11.90	11.55	11.60	11.60	-1.28%	25,399
Mar 5, 2025	12.14	12.14	11.71	11.75	11.75	-3.37%	23,968
Mar 4, 2025	12.66	12.72	12.00	12.16	12.16	-5.37%	34,378
Mar 3, 2025	12.77	13.14	12.62	12.85	12.85	0.08%	114,207
Feb 28, 2025	12.80	13.10	12.69	12.84	12.84	0.23%	23,862
Feb 27, 2025	12.14	12.94	12.14	12.81	12.81	1.43%	62,879
Feb 26, 2025	12.35	12.73	12.16	12.63	12.63	1.04%	46,047
Feb 25, 2025	12.66	12.93	12.12	12.50	12.35	-0.56%	21,596
Feb 24, 2025	13.10	13.36	12.57	12.57	12.42	-4.27%	18,944
Feb 21, 2025	13.41	13.45	13.13	13.13	12.98	-2.09%	17,477
Feb 20, 2025	13.43	13.70	13.41	13.41	13.25	-2.26%	22,242
Feb 19, 2025	13.72	13.85	13.56	13.72	13.56	-1.01%	19,873
Feb 18, 2025	13.63	14.55	13.63	13.86	13.70	-0.29%	13,398
Feb 14, 2025	13.90	14.05	13.72	13.90	13.74	-0.71%	18,934
Feb 13, 2025	14.12	14.12	13.98	14.00	13.84	-0.21%	8,712
Feb 12, 2025	13.90	14.15	13.90	14.03	13.87	0.29%	17,513
Feb 11, 2025	14.00	14.15	13.97	13.99	13.83	-0.85%	9,512
Feb 10, 2025	14.09	14.34	14.09	14.11	13.94	0.14%	5,528
Feb 7, 2025	14.00	14.20	13.98	14.09	13.93	0.36%	17,585
Feb 6, 2025	14.18	14.55	14.04	14.04	13.88	-1.27%	9,981
Feb 5, 2025	14.42	14.64	14.22	14.22	14.05	-1.93%	26,731
Feb 4, 2025	14.40	14.65	14.27	14.50	14.33	-0.07%	32,866
Feb 3, 2025	14.25	14.68	14.20	14.51	14.34	0.62%	42,320
Jan 31, 2025	14.07	14.55	14.07	14.42	14.25	-0.28%	15,612
Jan 30, 2025	14.30	14.67	14.30	14.46	14.29	1.47%	6,226
Jan 29, 2025	13.98	14.26	13.82	14.25	14.08	2.59%	6,919
Jan 28, 2025	13.85	14.09	13.63	13.89	13.73	-0.79%	12,779
Jan 27, 2025	13.60	14.04	13.55	14.00	13.84	1.97%	17,393
Jan 24, 2025	13.40	13.89	13.36	13.73	13.57	0.22%	11,240
Jan 23, 2025	13.34	13.70	13.34	13.70	13.54	2.47%	7,066
Jan 22, 2025	13.55	13.84	13.34	13.37	13.21	-0.37%	12,061
Jan 21, 2025	12.83	13.96	12.83	13.42	13.26	1.74%	27,995
Jan 17, 2025	12.85	13.30	12.85	13.19	13.04	2.65%	17,647