Skip to main content
logo
Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.90
-0.15 (-1.07%)
At close: Oct 7, 2025, 4:00 PM EDT
13.90
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.1514.4913.8413.9013.90-1.07%19,054
Oct 6, 202514.5214.7614.0214.0514.05-2.26%31,388
Oct 3, 202514.4514.6014.3614.3814.381.59%8,330
Oct 2, 202514.0614.2613.6014.1514.15-0.70%18,775
Oct 1, 202514.1514.4514.0114.2514.250.28%7,705
Sep 30, 202514.2514.6014.1114.2114.21-0.21%10,191
Sep 29, 202514.2214.3913.7714.2414.24-0.28%31,359
Sep 26, 202514.1514.4614.0914.2814.281.20%15,206
Sep 25, 202514.5014.6514.0914.1114.11-2.49%23,027
Sep 24, 202514.0514.8014.0514.4714.470.84%25,289
Sep 23, 202514.9515.2414.0914.3514.35-2.11%57,631
Sep 22, 202514.9914.9914.6614.6614.66-2.07%12,312
Sep 19, 202514.8114.9914.3514.9714.971.08%116,558
Sep 18, 202514.5314.9014.1314.8114.812.70%17,890
Sep 17, 202514.6014.6714.0114.4214.42-1.23%12,443
Sep 16, 202514.4914.6014.0814.6014.600.90%8,611
Sep 15, 202514.6614.6614.3814.4714.47-0.21%3,763
Sep 12, 202514.3714.5914.3514.5014.50-0.34%3,406
Sep 11, 202514.5414.7714.3314.5514.550.17%23,452
Sep 10, 202514.4514.7414.4014.5314.53-1.73%20,770
Sep 9, 202514.5114.8114.5114.7814.781.44%8,130
Sep 8, 202514.9014.9014.5514.5714.57-1.02%15,474
Sep 5, 202514.8514.8514.5514.7214.72-1.21%18,641
Sep 4, 202514.6514.9014.6014.9014.901.78%7,140
Sep 3, 202514.5114.8514.5014.6414.490.90%15,674
Sep 2, 202514.6014.7814.5114.5114.37-1.89%11,626
Aug 29, 202514.7114.8514.6814.7914.640.68%10,198
Aug 28, 202514.6714.7114.2814.6914.541.17%15,648
Aug 27, 202514.6114.6814.5214.5214.38-1.29%9,244
Aug 26, 202514.4614.8514.4314.7114.561.10%34,247
Aug 25, 202514.6014.7314.4614.5514.41-0.34%13,711
Aug 22, 202514.1414.7714.0014.6014.454.58%76,348
Aug 21, 202514.2514.3413.9313.9613.82-1.34%13,055
Aug 20, 202514.2914.2914.0914.1514.010.07%9,461
Aug 19, 202513.7714.2613.4314.1414.000.57%9,925
Aug 18, 202514.0014.3513.9614.0613.92-0.50%8,909
Aug 15, 202514.3714.3714.0014.1313.99-1.26%26,457
Aug 14, 202514.2314.4014.2314.3114.17-1.04%17,169
Aug 13, 202514.6014.6014.3414.4614.32-0.89%18,837
Aug 12, 202514.2314.5914.2014.5914.453.33%43,568
Aug 11, 202513.8414.2113.7314.1213.980.71%13,458
Aug 8, 202513.9914.2713.8114.0213.880.94%8,846
Aug 7, 202514.0714.0713.8413.8913.75-1.14%11,951
Aug 6, 202513.4514.2313.4514.0513.910.43%14,345
Aug 5, 202513.5214.2313.4613.9913.852.27%25,099
Aug 4, 202513.2713.8013.2213.6813.541.26%13,330
Aug 1, 202513.8313.8313.3413.5113.38-2.38%18,627
Jul 31, 202514.1814.3413.7613.8413.70-3.35%31,475
Jul 30, 202514.4914.5014.0714.3214.18-1.04%36,964
Jul 29, 202514.4314.5014.1414.4714.331.62%27,853