RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	13.25	13.25	12.91	13.02	12.88	-1.21%	20,404
Nov 14, 2025	13.19	13.50	13.16	13.18	13.04	-0.08%	22,495
Nov 13, 2025	13.23	13.36	13.12	13.19	13.05	-0.08%	24,240
Nov 12, 2025	12.77	13.46	12.77	13.20	13.06	-2.73%	51,031
Nov 11, 2025	13.10	13.89	13.10	13.57	13.43	3.19%	15,065
Nov 10, 2025	13.60	13.85	13.15	13.15	13.01	-2.52%	18,284
Nov 7, 2025	13.25	13.50	13.07	13.49	13.35	3.29%	18,216
Nov 6, 2025	13.13	13.25	13.05	13.06	12.92	-1.06%	14,399
Nov 5, 2025	13.19	13.50	13.08	13.20	13.06	1.30%	26,998
Nov 4, 2025	13.30	13.44	13.03	13.03	12.89	-1.77%	24,370
Nov 3, 2025	13.38	13.38	13.05	13.27	13.12	-0.49%	18,840
Oct 31, 2025	13.26	13.48	13.25	13.33	13.19	-0.60%	17,387
Oct 30, 2025	13.27	13.41	13.14	13.41	13.27	1.06%	20,065
Oct 29, 2025	13.22	13.37	13.22	13.27	13.13	0.38%	16,415
Oct 28, 2025	13.50	13.53	13.22	13.22	13.08	-0.53%	18,931
Oct 27, 2025	13.37	13.79	13.25	13.29	13.15	-0.67%	7,870
Oct 24, 2025	13.78	14.14	13.21	13.38	13.24	0.07%	7,537
Oct 23, 2025	14.06	14.06	13.37	13.37	13.23	-5.11%	8,014
Oct 22, 2025	13.86	14.10	13.74	14.09	13.94	3.15%	7,599
Oct 21, 2025	13.85	14.05	13.66	13.66	13.52	-1.73%	10,584
Oct 20, 2025	14.09	14.29	13.70	13.90	13.75	1.24%	5,023
Oct 17, 2025	13.18	14.02	13.18	13.73	13.58	3.94%	26,539
Oct 16, 2025	13.46	13.88	13.00	13.21	13.07	-5.17%	8,443
Oct 15, 2025	14.21	14.40	13.93	13.93	13.78	-3.20%	5,106
Oct 14, 2025	13.90	14.39	13.86	14.39	14.24	3.82%	8,499
Oct 13, 2025	13.80	13.92	13.55	13.86	13.71	1.91%	9,536