Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
14.14
+0.34 (2.46%)
At close: Jul 1, 2025, 4:00 PM
14.14
0.00 (0.00%)
After-hours: Jul 1, 2025, 4:00 PM EDT
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 13.66 | 14.26 | 13.53 | 14.14 | 14.14 | 2.46% | 79,642 |
| Jun 30, 2025 | 13.46 | 13.88 | 13.46 | 13.80 | 13.80 | 2.76% | 44,722 |
| Jun 27, 2025 | 13.53 | 13.71 | 13.23 | 13.43 | 13.43 | -1.03% | 1,089,623 |
| Jun 26, 2025 | 13.32 | 13.74 | 13.32 | 13.57 | 13.57 | 1.95% | 36,003 |
| Jun 25, 2025 | 13.44 | 13.47 | 13.03 | 13.31 | 13.31 | 0.26% | 48,485 |
| Jun 24, 2025 | 13.55 | 13.91 | 13.22 | 13.28 | 13.28 | -1.88% | 27,426 |
| Jun 23, 2025 | 13.57 | 13.57 | 13.01 | 13.53 | 13.53 | 1.27% | 64,410 |
| Jun 20, 2025 | 13.58 | 13.68 | 13.16 | 13.36 | 13.36 | 1.21% | 74,426 |
| Jun 18, 2025 | 13.22 | 13.41 | 12.86 | 13.20 | 13.20 | 0.34% | 80,289 |
| Jun 17, 2025 | 13.52 | 13.71 | 13.04 | 13.16 | 13.16 | -2.70% | 41,241 |
| Jun 16, 2025 | 13.79 | 13.98 | 13.17 | 13.52 | 13.52 | -0.95% | 51,941 |
| Jun 13, 2025 | 13.84 | 14.00 | 13.43 | 13.65 | 13.65 | 0.89% | 37,330 |
| Jun 12, 2025 | 13.50 | 13.72 | 13.29 | 13.53 | 13.53 | 0.22% | 48,167 |
| Jun 11, 2025 | 13.67 | 13.91 | 13.50 | 13.50 | 13.50 | -2.32% | 60,219 |
| Jun 10, 2025 | 13.96 | 13.99 | 13.26 | 13.82 | 13.82 | -0.22% | 132,427 |
| Jun 9, 2025 | 13.55 | 13.95 | 13.49 | 13.85 | 13.85 | 1.61% | 81,390 |
| Jun 6, 2025 | 13.03 | 13.70 | 12.98 | 13.63 | 13.63 | 5.17% | 72,921 |
| Jun 5, 2025 | 13.03 | 13.03 | 12.89 | 12.96 | 12.96 | -1.07% | 69,210 |
| Jun 4, 2025 | 13.16 | 13.27 | 12.99 | 13.10 | 12.95 | 0.15% | 38,188 |
| Jun 3, 2025 | 13.27 | 13.38 | 13.06 | 13.08 | 12.93 | 0.31% | 43,919 |
| Jun 2, 2025 | 13.21 | 13.63 | 13.00 | 13.04 | 12.89 | -1.51% | 55,946 |
| May 30, 2025 | 13.47 | 13.63 | 13.24 | 13.24 | 13.09 | -2.43% | 23,893 |
| May 29, 2025 | 13.30 | 13.67 | 13.30 | 13.57 | 13.42 | 1.80% | 47,586 |
| May 28, 2025 | 13.62 | 13.75 | 13.33 | 13.33 | 13.18 | -0.30% | 31,414 |
| May 27, 2025 | 13.47 | 13.67 | 13.30 | 13.37 | 13.22 | 0.53% | 28,048 |
| May 23, 2025 | 13.62 | 13.75 | 13.30 | 13.30 | 13.15 | -3.83% | 18,772 |
| May 22, 2025 | 14.31 | 14.38 | 13.60 | 13.83 | 13.67 | -2.95% | 39,005 |
| May 21, 2025 | 14.16 | 14.38 | 14.16 | 14.25 | 14.09 | -0.14% | 17,426 |
| May 20, 2025 | 13.89 | 14.40 | 13.89 | 14.27 | 14.11 | -0.28% | 56,178 |
| May 19, 2025 | 13.93 | 14.40 | 13.93 | 14.31 | 14.15 | 0.70% | 26,999 |
| May 16, 2025 | 14.59 | 14.68 | 14.21 | 14.21 | 14.05 | -2.13% | 29,572 |
| May 15, 2025 | 14.42 | 14.59 | 14.40 | 14.52 | 14.35 | 1.40% | 27,067 |
| May 14, 2025 | 14.23 | 14.59 | 13.99 | 14.32 | 14.16 | 0.49% | 61,199 |
| May 13, 2025 | 14.12 | 14.30 | 13.85 | 14.25 | 14.09 | 0.78% | 37,680 |
| May 12, 2025 | 13.61 | 14.23 | 13.60 | 14.14 | 13.98 | 1.00% | 29,140 |
| May 9, 2025 | 13.95 | 14.13 | 13.92 | 14.00 | 13.84 | -0.85% | 20,621 |
| May 8, 2025 | 14.20 | 14.20 | 13.74 | 14.12 | 13.96 | -0.77% | 40,558 |
| May 7, 2025 | 13.93 | 14.23 | 13.79 | 14.23 | 14.07 | 2.01% | 22,358 |
| May 6, 2025 | 14.22 | 14.28 | 13.94 | 13.95 | 13.79 | -2.24% | 6,890 |
| May 5, 2025 | 13.87 | 14.30 | 13.87 | 14.27 | 14.11 | 0.07% | 14,717 |
| May 2, 2025 | 13.95 | 14.28 | 13.47 | 14.26 | 14.10 | 2.59% | 42,913 |
| May 1, 2025 | 14.08 | 14.29 | 13.89 | 13.90 | 13.74 | -0.93% | 48,843 |
| Apr 30, 2025 | 14.19 | 14.22 | 13.88 | 14.03 | 13.87 | -1.41% | 44,680 |
| Apr 29, 2025 | 13.96 | 14.25 | 13.90 | 14.23 | 14.07 | 2.01% | 54,311 |
| Apr 28, 2025 | 13.69 | 14.15 | 13.69 | 13.95 | 13.79 | 1.60% | 54,597 |
| Apr 25, 2025 | 13.93 | 13.93 | 13.40 | 13.73 | 13.57 | -1.08% | 50,198 |
| Apr 24, 2025 | 13.80 | 14.10 | 13.50 | 13.88 | 13.72 | 0.29% | 37,389 |
| Apr 23, 2025 | 13.84 | 14.10 | 13.59 | 13.84 | 13.68 | 0.73% | 37,550 |
| Apr 22, 2025 | 13.04 | 13.81 | 13.04 | 13.74 | 13.58 | 5.69% | 99,145 |
| Apr 21, 2025 | 12.91 | 13.39 | 12.61 | 13.00 | 12.85 | 0.39% | 43,331 |