Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
14.13
-0.18 (-1.26%)
At close: Aug 15, 2025, 4:00 PM
14.13
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:04 PM EDT

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202514.3714.3714.0014.1314.13-1.26%26,457
Aug 14, 202514.2314.4014.2314.3114.31-1.04%17,169
Aug 13, 202514.6014.6014.3414.4614.46-0.89%18,837
Aug 12, 202514.2314.5914.2014.5914.593.33%43,568
Aug 11, 202513.8414.2113.7314.1214.120.71%13,458
Aug 8, 202513.9914.2713.8114.0214.020.94%8,846
Aug 7, 202514.0714.0713.8413.8913.89-1.14%11,951
Aug 6, 202513.4514.2313.4514.0514.050.43%14,345
Aug 5, 202513.5214.2313.4613.9913.992.27%25,099
Aug 4, 202513.2713.8013.2213.6813.681.26%13,330
Aug 1, 202513.8313.8313.3413.5113.51-2.38%18,627
Jul 31, 202514.1814.3413.7613.8413.84-3.35%31,475
Jul 30, 202514.4914.5014.0714.3214.32-1.04%36,964
Jul 29, 202514.4314.5014.1414.4714.471.62%27,853
Jul 28, 202514.1814.3713.8214.2414.24-0.21%42,722
Jul 25, 202514.2814.2813.9314.2714.271.57%21,293
Jul 24, 202514.5014.5013.9814.0514.05-3.10%65,759
Jul 23, 202514.4514.5014.2914.5014.500.76%27,702
Jul 22, 202514.1014.5014.0514.3914.391.70%55,197
Jul 21, 202513.8814.2413.7314.1514.151.95%49,423
Jul 18, 202513.6913.9913.3013.8813.881.91%34,951
Jul 17, 202513.3513.6713.2113.6213.621.79%29,344
Jul 16, 202513.3513.4413.2513.3813.380.07%17,307
Jul 15, 202513.7113.9313.3613.3713.37-4.23%19,316
Jul 14, 202513.6713.9613.6213.9613.963.18%14,883
Jul 11, 202513.9813.9813.4013.5313.53-1.99%19,524
Jul 10, 202513.6713.9213.6713.8113.81-0.47%14,203
Jul 9, 202513.7113.9713.6913.8713.87-0.14%12,888
Jul 8, 202513.6114.0913.6113.8913.89-0.71%26,570
Jul 7, 202513.8814.0513.8513.9913.99-0.43%28,181
Jul 3, 202514.0014.2313.7814.0514.05-0.14%14,297
Jul 2, 202513.9914.2513.9514.0714.07-0.50%26,708
Jul 1, 202513.6614.2613.5314.1414.142.46%79,642
Jun 30, 202513.4613.8813.4613.8013.802.76%44,722
Jun 27, 202513.5313.7113.2313.4313.43-1.03%1,089,623
Jun 26, 202513.3213.7413.3213.5713.571.95%36,003
Jun 25, 202513.4413.4713.0313.3113.310.26%48,485
Jun 24, 202513.5513.9113.2213.2813.28-1.88%27,426
Jun 23, 202513.5713.5713.0113.5313.531.27%64,410
Jun 20, 202513.5813.6813.1613.3613.361.21%74,426
Jun 18, 202513.2213.4112.8613.2013.200.34%80,289
Jun 17, 202513.5213.7113.0413.1613.16-2.70%41,241
Jun 16, 202513.7913.9813.1713.5213.52-0.95%51,941
Jun 13, 202513.8414.0013.4313.6513.650.89%37,330
Jun 12, 202513.5013.7213.2913.5313.530.22%48,167
Jun 11, 202513.6713.9113.5013.5013.50-2.32%60,219
Jun 10, 202513.9613.9913.2613.8213.82-0.22%132,427
Jun 9, 202513.5513.9513.4913.8513.851.61%81,390
Jun 6, 202513.0313.7012.9813.6313.635.17%72,921
Jun 5, 202513.0313.0312.8912.9612.96-1.07%69,210