Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
14.57
-0.21 (-1.45%)
At close: Sep 10, 2025, 4:00 PM
14.53
-0.04 (-0.27%)
After-hours: Sep 10, 2025, 4:10 PM EDT
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.45 | 14.74 | 14.40 | 14.53 | 14.53 | -1.73% | 20,770 |
| Sep 9, 2025 | 14.51 | 14.81 | 14.51 | 14.78 | 14.78 | 1.44% | 8,130 |
| Sep 8, 2025 | 14.90 | 14.90 | 14.55 | 14.57 | 14.57 | -1.02% | 15,474 |
| Sep 5, 2025 | 14.85 | 14.85 | 14.55 | 14.72 | 14.72 | -1.21% | 18,641 |
| Sep 4, 2025 | 14.65 | 14.90 | 14.60 | 14.90 | 14.90 | 1.78% | 7,140 |
| Sep 3, 2025 | 14.51 | 14.85 | 14.50 | 14.64 | 14.49 | 0.90% | 15,674 |
| Sep 2, 2025 | 14.60 | 14.78 | 14.51 | 14.51 | 14.37 | -1.89% | 11,626 |
| Aug 29, 2025 | 14.71 | 14.85 | 14.68 | 14.79 | 14.64 | 0.68% | 10,198 |
| Aug 28, 2025 | 14.67 | 14.71 | 14.28 | 14.69 | 14.54 | 1.17% | 15,648 |
| Aug 27, 2025 | 14.61 | 14.68 | 14.52 | 14.52 | 14.38 | -1.29% | 9,244 |
| Aug 26, 2025 | 14.46 | 14.85 | 14.43 | 14.71 | 14.56 | 1.10% | 34,247 |
| Aug 25, 2025 | 14.60 | 14.73 | 14.46 | 14.55 | 14.41 | -0.34% | 13,711 |
| Aug 22, 2025 | 14.14 | 14.77 | 14.00 | 14.60 | 14.45 | 4.58% | 76,348 |
| Aug 21, 2025 | 14.25 | 14.34 | 13.93 | 13.96 | 13.82 | -1.34% | 13,055 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.09 | 14.15 | 14.01 | 0.07% | 9,461 |
| Aug 19, 2025 | 13.77 | 14.26 | 13.43 | 14.14 | 14.00 | 0.57% | 9,925 |
| Aug 18, 2025 | 14.00 | 14.35 | 13.96 | 14.06 | 13.92 | -0.50% | 8,909 |
| Aug 15, 2025 | 14.37 | 14.37 | 14.00 | 14.13 | 13.99 | -1.26% | 26,457 |
| Aug 14, 2025 | 14.23 | 14.40 | 14.23 | 14.31 | 14.17 | -1.04% | 17,169 |
| Aug 13, 2025 | 14.60 | 14.60 | 14.34 | 14.46 | 14.32 | -0.89% | 18,837 |
| Aug 12, 2025 | 14.23 | 14.59 | 14.20 | 14.59 | 14.45 | 3.33% | 43,568 |
| Aug 11, 2025 | 13.84 | 14.21 | 13.73 | 14.12 | 13.98 | 0.71% | 13,458 |
| Aug 8, 2025 | 13.99 | 14.27 | 13.81 | 14.02 | 13.88 | 0.94% | 8,846 |
| Aug 7, 2025 | 14.07 | 14.07 | 13.84 | 13.89 | 13.75 | -1.14% | 11,951 |
| Aug 6, 2025 | 13.45 | 14.23 | 13.45 | 14.05 | 13.91 | 0.43% | 14,345 |
| Aug 5, 2025 | 13.52 | 14.23 | 13.46 | 13.99 | 13.85 | 2.27% | 25,099 |
| Aug 4, 2025 | 13.27 | 13.80 | 13.22 | 13.68 | 13.54 | 1.26% | 13,330 |
| Aug 1, 2025 | 13.83 | 13.83 | 13.34 | 13.51 | 13.38 | -2.38% | 18,627 |
| Jul 31, 2025 | 14.18 | 14.34 | 13.76 | 13.84 | 13.70 | -3.35% | 31,475 |
| Jul 30, 2025 | 14.49 | 14.50 | 14.07 | 14.32 | 14.18 | -1.04% | 36,964 |
| Jul 29, 2025 | 14.43 | 14.50 | 14.14 | 14.47 | 14.33 | 1.62% | 27,853 |
| Jul 28, 2025 | 14.18 | 14.37 | 13.82 | 14.24 | 14.10 | -0.21% | 42,722 |
| Jul 25, 2025 | 14.28 | 14.28 | 13.93 | 14.27 | 14.13 | 1.57% | 21,293 |
| Jul 24, 2025 | 14.50 | 14.50 | 13.98 | 14.05 | 13.91 | -3.10% | 65,759 |
| Jul 23, 2025 | 14.45 | 14.50 | 14.29 | 14.50 | 14.36 | 0.76% | 27,702 |
| Jul 22, 2025 | 14.10 | 14.50 | 14.05 | 14.39 | 14.25 | 1.70% | 55,197 |
| Jul 21, 2025 | 13.88 | 14.24 | 13.73 | 14.15 | 14.01 | 1.95% | 49,423 |
| Jul 18, 2025 | 13.69 | 13.99 | 13.30 | 13.88 | 13.74 | 1.91% | 34,951 |
| Jul 17, 2025 | 13.35 | 13.67 | 13.21 | 13.62 | 13.48 | 1.79% | 29,344 |
| Jul 16, 2025 | 13.35 | 13.44 | 13.25 | 13.38 | 13.25 | 0.07% | 17,307 |
| Jul 15, 2025 | 13.71 | 13.93 | 13.36 | 13.37 | 13.24 | -4.23% | 19,316 |
| Jul 14, 2025 | 13.67 | 13.96 | 13.62 | 13.96 | 13.82 | 3.18% | 14,883 |
| Jul 11, 2025 | 13.98 | 13.98 | 13.40 | 13.53 | 13.40 | -1.99% | 19,524 |
| Jul 10, 2025 | 13.67 | 13.92 | 13.67 | 13.81 | 13.67 | -0.47% | 14,203 |
| Jul 9, 2025 | 13.71 | 13.97 | 13.69 | 13.87 | 13.73 | -0.14% | 12,888 |
| Jul 8, 2025 | 13.61 | 14.09 | 13.61 | 13.89 | 13.75 | -0.71% | 26,570 |
| Jul 7, 2025 | 13.88 | 14.05 | 13.85 | 13.99 | 13.85 | -0.43% | 28,181 |
| Jul 3, 2025 | 14.00 | 14.23 | 13.78 | 14.05 | 13.91 | -0.14% | 14,297 |
| Jul 2, 2025 | 13.99 | 14.25 | 13.95 | 14.07 | 13.93 | -0.50% | 26,708 |
| Jul 1, 2025 | 13.66 | 14.26 | 13.53 | 14.14 | 14.00 | 2.46% | 79,642 |