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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 14.37 | 14.37 | 14.00 | 14.13 | 14.13 | -1.26% | 26,457 |
Aug 14, 2025 | 14.23 | 14.40 | 14.23 | 14.31 | 14.31 | -1.04% | 17,169 |
Aug 13, 2025 | 14.60 | 14.60 | 14.34 | 14.46 | 14.46 | -0.89% | 18,837 |
Aug 12, 2025 | 14.23 | 14.59 | 14.20 | 14.59 | 14.59 | 3.33% | 43,568 |
Aug 11, 2025 | 13.84 | 14.21 | 13.73 | 14.12 | 14.12 | 0.71% | 13,458 |
Aug 8, 2025 | 13.99 | 14.27 | 13.81 | 14.02 | 14.02 | 0.94% | 8,846 |
Aug 7, 2025 | 14.07 | 14.07 | 13.84 | 13.89 | 13.89 | -1.14% | 11,951 |
Aug 6, 2025 | 13.45 | 14.23 | 13.45 | 14.05 | 14.05 | 0.43% | 14,345 |
Aug 5, 2025 | 13.52 | 14.23 | 13.46 | 13.99 | 13.99 | 2.27% | 25,099 |
Aug 4, 2025 | 13.27 | 13.80 | 13.22 | 13.68 | 13.68 | 1.26% | 13,330 |
Aug 1, 2025 | 13.83 | 13.83 | 13.34 | 13.51 | 13.51 | -2.38% | 18,627 |
Jul 31, 2025 | 14.18 | 14.34 | 13.76 | 13.84 | 13.84 | -3.35% | 31,475 |
Jul 30, 2025 | 14.49 | 14.50 | 14.07 | 14.32 | 14.32 | -1.04% | 36,964 |
Jul 29, 2025 | 14.43 | 14.50 | 14.14 | 14.47 | 14.47 | 1.62% | 27,853 |
Jul 28, 2025 | 14.18 | 14.37 | 13.82 | 14.24 | 14.24 | -0.21% | 42,722 |
Jul 25, 2025 | 14.28 | 14.28 | 13.93 | 14.27 | 14.27 | 1.57% | 21,293 |
Jul 24, 2025 | 14.50 | 14.50 | 13.98 | 14.05 | 14.05 | -3.10% | 65,759 |
Jul 23, 2025 | 14.45 | 14.50 | 14.29 | 14.50 | 14.50 | 0.76% | 27,702 |
Jul 22, 2025 | 14.10 | 14.50 | 14.05 | 14.39 | 14.39 | 1.70% | 55,197 |
Jul 21, 2025 | 13.88 | 14.24 | 13.73 | 14.15 | 14.15 | 1.95% | 49,423 |
Jul 18, 2025 | 13.69 | 13.99 | 13.30 | 13.88 | 13.88 | 1.91% | 34,951 |
Jul 17, 2025 | 13.35 | 13.67 | 13.21 | 13.62 | 13.62 | 1.79% | 29,344 |
Jul 16, 2025 | 13.35 | 13.44 | 13.25 | 13.38 | 13.38 | 0.07% | 17,307 |
Jul 15, 2025 | 13.71 | 13.93 | 13.36 | 13.37 | 13.37 | -4.23% | 19,316 |
Jul 14, 2025 | 13.67 | 13.96 | 13.62 | 13.96 | 13.96 | 3.18% | 14,883 |
Jul 11, 2025 | 13.98 | 13.98 | 13.40 | 13.53 | 13.53 | -1.99% | 19,524 |
Jul 10, 2025 | 13.67 | 13.92 | 13.67 | 13.81 | 13.81 | -0.47% | 14,203 |
Jul 9, 2025 | 13.71 | 13.97 | 13.69 | 13.87 | 13.87 | -0.14% | 12,888 |
Jul 8, 2025 | 13.61 | 14.09 | 13.61 | 13.89 | 13.89 | -0.71% | 26,570 |
Jul 7, 2025 | 13.88 | 14.05 | 13.85 | 13.99 | 13.99 | -0.43% | 28,181 |
Jul 3, 2025 | 14.00 | 14.23 | 13.78 | 14.05 | 14.05 | -0.14% | 14,297 |
Jul 2, 2025 | 13.99 | 14.25 | 13.95 | 14.07 | 14.07 | -0.50% | 26,708 |
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 |