Richmond Mutual Bancorpor... (RMBI)
NASDAQ: RMBI
· Real-Time Price · USD
14.60
0.64 (4.58%)
At close: Aug 22, 2025, 3:59 PM
14.60
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.14 | 14.72 | 14.00 | 14.60 | 14.60 | 4.58% | 75,081 |
| Aug 21, 2025 | 14.25 | 14.34 | 13.93 | 13.96 | 13.96 | -1.34% | 13,100 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.09 | 14.15 | 14.15 | 0.07% | 9,500 |
| Aug 19, 2025 | 13.77 | 14.26 | 13.43 | 14.14 | 14.14 | 0.57% | 9,925 |
| Aug 18, 2025 | 14.00 | 14.35 | 13.96 | 14.06 | 14.06 | -0.50% | 8,909 |
| Aug 15, 2025 | 14.37 | 14.37 | 14.00 | 14.13 | 14.13 | -1.26% | 26,500 |
| Aug 14, 2025 | 14.23 | 14.40 | 14.23 | 14.31 | 14.31 | -1.04% | 17,200 |
| 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% | 43,600 |
| Aug 11, 2025 | 13.84 | 14.21 | 13.73 | 14.12 | 14.12 | 0.71% | 13,500 |
| 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% | 12,000 |
| 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% | 25,100 |
| 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% | 31,500 |
| Jul 30, 2025 | 14.49 | 14.50 | 14.07 | 14.32 | 14.32 | -1.04% | 37,000 |
| Jul 29, 2025 | 14.43 | 14.50 | 14.14 | 14.47 | 14.47 | 1.62% | 27,900 |
| Jul 28, 2025 | 14.18 | 14.37 | 13.82 | 14.24 | 14.24 | -0.21% | 42,722 |