Richmond Mutual Bancorpor... (RMBI)
NASDAQ: RMBI
· Real-Time Price · USD
14.50
-0.05 (-0.34%)
At close: Sep 12, 2025, 3:59 PM
14.50
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.37 | 14.59 | 14.35 | 14.50 | 14.50 | -0.34% | 3,597 |
| Sep 11, 2025 | 14.54 | 14.77 | 14.33 | 14.55 | 14.55 | 0.14% | 23,500 |
| Sep 10, 2025 | 14.45 | 14.74 | 14.40 | 14.53 | 14.53 | -1.69% | 20,800 |
| 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% | 15,500 |
| 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% | 15,700 |
| Sep 2, 2025 | 14.60 | 14.78 | 14.51 | 14.51 | 14.36 | -1.89% | 11,626 |
| Aug 29, 2025 | 14.71 | 14.85 | 14.68 | 14.79 | 14.64 | 0.68% | 10,200 |
| 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 | 14.37 | -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 | 14.40 | -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% | 13,100 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.09 | 14.15 | 14.01 | 0.07% | 9,500 |
| 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% | 26,500 |