Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
14.42
+0.17 (1.19%)
May 14, 2025, 3:25 PM - Market open
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 14.23 | 14.45 | 13.99 | 14.59 | - | 2.39% | 26,339 |
| May 13, 2025 | 14.12 | 14.30 | 13.85 | 14.25 | 14.25 | 0.78% | 37,680 |
| May 12, 2025 | 13.61 | 14.23 | 13.60 | 14.14 | 14.14 | 1.00% | 29,140 |
| May 9, 2025 | 13.95 | 14.13 | 13.92 | 14.00 | 14.00 | -0.85% | 20,621 |
| May 8, 2025 | 14.20 | 14.20 | 13.74 | 14.12 | 14.12 | -0.77% | 40,558 |
| May 7, 2025 | 13.93 | 14.23 | 13.79 | 14.23 | 14.23 | 2.01% | 22,358 |
| May 6, 2025 | 14.22 | 14.28 | 13.94 | 13.95 | 13.95 | -2.24% | 6,890 |
| May 5, 2025 | 13.87 | 14.30 | 13.87 | 14.27 | 14.27 | 0.07% | 14,717 |
| May 2, 2025 | 13.95 | 14.28 | 13.47 | 14.26 | 14.26 | 2.59% | 42,913 |
| May 1, 2025 | 14.08 | 14.29 | 13.89 | 13.90 | 13.90 | -0.93% | 48,843 |
| Apr 30, 2025 | 14.19 | 14.22 | 13.88 | 14.03 | 14.03 | -1.41% | 44,680 |
| Apr 29, 2025 | 13.96 | 14.25 | 13.90 | 14.23 | 14.23 | 2.01% | 54,311 |
| Apr 28, 2025 | 13.69 | 14.15 | 13.69 | 13.95 | 13.95 | 1.60% | 54,597 |
| Apr 25, 2025 | 13.93 | 13.93 | 13.40 | 13.73 | 13.73 | -1.08% | 50,198 |
| Apr 24, 2025 | 13.80 | 14.10 | 13.50 | 13.88 | 13.88 | 0.29% | 37,389 |
| Apr 23, 2025 | 13.84 | 14.10 | 13.59 | 13.84 | 13.84 | 0.73% | 37,550 |
| Apr 22, 2025 | 13.04 | 13.81 | 13.04 | 13.74 | 13.74 | 5.69% | 99,145 |
| Apr 21, 2025 | 12.91 | 13.39 | 12.61 | 13.00 | 13.00 | 0.39% | 43,331 |
| Apr 17, 2025 | 12.31 | 13.17 | 12.20 | 12.95 | 12.95 | 5.63% | 45,412 |
| Apr 16, 2025 | 12.00 | 12.43 | 11.98 | 12.26 | 12.26 | 2.00% | 24,224 |
| Apr 15, 2025 | 12.07 | 12.24 | 11.99 | 12.02 | 12.02 | -0.41% | 12,773 |
| Apr 14, 2025 | 12.00 | 12.23 | 11.92 | 12.07 | 12.07 | 1.86% | 21,119 |
| Apr 11, 2025 | 11.87 | 12.08 | 11.85 | 11.85 | 11.85 | -1.82% | 20,136 |
| Apr 10, 2025 | 12.51 | 12.51 | 11.97 | 12.07 | 12.07 | -3.48% | 26,094 |
| Apr 9, 2025 | 12.06 | 12.80 | 11.82 | 12.51 | 12.51 | 2.75% | 43,814 |
| Apr 8, 2025 | 11.80 | 12.53 | 11.80 | 12.17 | 12.17 | 1.67% | 40,169 |
| Apr 7, 2025 | 11.83 | 12.23 | 11.83 | 11.97 | 11.97 | -1.56% | 20,358 |
| Apr 4, 2025 | 12.11 | 12.32 | 11.84 | 12.16 | 12.16 | -0.65% | 30,719 |
| Apr 3, 2025 | 12.61 | 12.66 | 12.23 | 12.24 | 12.24 | -3.77% | 23,671 |
| Apr 2, 2025 | 12.81 | 12.84 | 12.71 | 12.72 | 12.72 | -0.24% | 11,198 |
| Apr 1, 2025 | 12.70 | 13.05 | 12.53 | 12.75 | 12.75 | -0.39% | 25,807 |
| Mar 31, 2025 | 12.77 | 12.98 | 12.60 | 12.80 | 12.80 | -1.01% | 20,373 |
| Mar 28, 2025 | 13.16 | 13.19 | 12.93 | 12.93 | 12.93 | -1.97% | 9,545 |
| Mar 27, 2025 | 13.01 | 13.40 | 12.99 | 13.19 | 13.19 | 2.17% | 26,849 |
| Mar 26, 2025 | 12.86 | 13.17 | 12.85 | 12.91 | 12.91 | 0.78% | 22,349 |
| Mar 25, 2025 | 12.88 | 12.93 | 12.54 | 12.81 | 12.81 | 0.63% | 10,526 |
| Mar 24, 2025 | 12.82 | 13.05 | 12.73 | 12.73 | 12.73 | -0.93% | 117,562 |
| Mar 21, 2025 | 12.79 | 13.00 | 12.72 | 12.85 | 12.85 | -0.08% | 27,681 |
| Mar 20, 2025 | 12.61 | 13.20 | 12.61 | 12.86 | 12.86 | 0.55% | 30,909 |
| Mar 19, 2025 | 12.49 | 12.98 | 12.49 | 12.79 | 12.79 | 1.19% | 13,476 |
| Mar 18, 2025 | 12.68 | 12.75 | 12.56 | 12.64 | 12.64 | -0.39% | 18,941 |
| Mar 17, 2025 | 12.22 | 12.69 | 12.02 | 12.69 | 12.69 | 2.84% | 16,608 |
| Mar 14, 2025 | 12.22 | 12.47 | 12.17 | 12.34 | 12.34 | 0.98% | 20,809 |
| Mar 13, 2025 | 12.35 | 12.39 | 12.06 | 12.22 | 12.22 | -0.65% | 18,247 |
| Mar 12, 2025 | 12.24 | 12.39 | 12.00 | 12.30 | 12.30 | 0.90% | 28,464 |
| Mar 11, 2025 | 11.74 | 12.39 | 11.74 | 12.19 | 12.19 | 3.35% | 24,569 |
| Mar 10, 2025 | 11.63 | 12.38 | 11.37 | 11.80 | 11.80 | -0.04% | 50,619 |
| Mar 7, 2025 | 11.65 | 12.59 | 11.46 | 11.80 | 11.80 | 1.72% | 36,626 |
| Mar 6, 2025 | 11.56 | 11.90 | 11.55 | 11.60 | 11.60 | -1.28% | 25,399 |
| Mar 5, 2025 | 12.14 | 12.14 | 11.71 | 11.75 | 11.75 | -3.37% | 23,968 |