RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.80	14.03	13.72	14.03	14.03	1.08%	18,268
Jan 29, 2026	14.01	14.01	13.76	13.88	13.88	-0.22%	10,626
Jan 28, 2026	14.10	14.16	13.89	13.91	13.91	-1.63%	14,480
Jan 27, 2026	14.08	14.28	14.02	14.14	14.14	-0.35%	11,116
Jan 26, 2026	13.79	14.20	13.75	14.19	14.19	2.60%	15,619
Jan 23, 2026	13.96	14.01	13.83	13.83	13.83	-2.26%	6,986
Jan 22, 2026	14.35	14.40	14.06	14.15	14.15	-1.12%	9,408
Jan 21, 2026	14.01	14.34	14.01	14.31	14.31	3.92%	12,712
Jan 20, 2026	13.84	14.00	13.72	13.77	13.77	-2.06%	19,917
Jan 16, 2026	14.05	14.25	13.86	14.06	14.06	0.43%	9,447
Jan 15, 2026	14.31	14.31	13.86	14.00	14.00	-0.21%	12,020
Jan 14, 2026	13.89	14.05	13.84	14.03	14.03	1.23%	6,625
Jan 13, 2026	13.87	13.87	13.84	13.86	13.86	-1.04%	2,542
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