Richmond Mutual Bancorpor... (RMBI)
13.04
0.20 (1.56%)
At close: Mar 03, 2025, 3:59 PM
12.85
-1.49%
After-hours: Mar 03, 2025, 04:00 PM EST
RMBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.77 | 13.14 | 12.62 | 12.85 | 0.01 | 0.08% | 114,207 |
| Feb 28, 2025 | 12.80 | 13.10 | 12.69 | 12.84 | 0.03 | 0.23% | 23,900 |
| Feb 27, 2025 | 12.14 | 12.94 | 12.14 | 12.81 | 0.18 | 1.43% | 62,900 |
| Feb 26, 2025 | 12.35 | 12.73 | 12.16 | 12.63 | 0.13 | 1.04% | 46,047 |
| Feb 25, 2025 | 12.66 | 12.93 | 12.12 | 12.50 | -0.07 | -0.56% | 21,600 |
| Feb 24, 2025 | 13.10 | 13.36 | 12.57 | 12.57 | -0.56 | -4.27% | 18,944 |
| Feb 21, 2025 | 13.41 | 13.45 | 13.13 | 13.13 | -0.28 | -2.09% | 17,500 |
| Feb 20, 2025 | 13.43 | 13.70 | 13.41 | 13.41 | -0.31 | -2.26% | 22,242 |
| Feb 19, 2025 | 13.72 | 13.85 | 13.56 | 13.72 | -0.14 | -1.01% | 19,900 |
| Feb 18, 2025 | 13.63 | 14.55 | 13.63 | 13.86 | -0.04 | -0.29% | 13,400 |
| Feb 14, 2025 | 13.90 | 14.05 | 13.72 | 13.90 | -0.10 | -0.71% | 18,934 |
| Feb 13, 2025 | 14.12 | 14.12 | 13.98 | 14.00 | -0.03 | -0.21% | 8,712 |
| Feb 12, 2025 | 13.90 | 14.15 | 13.90 | 14.03 | 0.04 | 0.29% | 17,513 |
| Feb 11, 2025 | 14.00 | 14.15 | 13.97 | 13.99 | -0.12 | -0.85% | 9,512 |
| Feb 10, 2025 | 14.09 | 14.34 | 14.09 | 14.11 | 0.02 | 0.14% | 5,528 |
| Feb 7, 2025 | 14.00 | 14.20 | 13.98 | 14.09 | 0.05 | 0.36% | 17,600 |
| Feb 6, 2025 | 14.18 | 14.55 | 14.04 | 14.04 | -0.18 | -1.27% | 10,000 |
| Feb 5, 2025 | 14.42 | 14.64 | 14.22 | 14.22 | -0.28 | -1.93% | 26,731 |
| Feb 4, 2025 | 14.40 | 14.65 | 14.27 | 14.50 | -0.01 | -0.07% | 32,900 |
| Feb 3, 2025 | 14.25 | 14.68 | 14.20 | 14.51 | 0.09 | 0.62% | 42,320 |
| Jan 31, 2025 | 14.07 | 14.55 | 14.07 | 14.42 | -0.04 | -0.28% | 15,612 |
| Jan 30, 2025 | 14.30 | 14.67 | 14.30 | 14.46 | 0.21 | 1.47% | 6,226 |
| Jan 29, 2025 | 13.98 | 14.26 | 13.82 | 14.25 | 0.36 | 2.59% | 6,919 |
| Jan 28, 2025 | 13.85 | 14.09 | 13.63 | 13.89 | -0.11 | -0.79% | 12,800 |
| Jan 27, 2025 | 13.60 | 14.04 | 13.55 | 14.00 | 0.27 | 1.97% | 17,400 |
| Jan 24, 2025 | 13.40 | 13.89 | 13.36 | 13.73 | 0.03 | 0.22% | 11,240 |
| Jan 23, 2025 | 13.34 | 13.70 | 13.34 | 13.70 | 0.33 | 2.47% | 7,100 |
| Jan 22, 2025 | 13.55 | 13.84 | 13.34 | 13.37 | -0.05 | -0.37% | 12,100 |
| Jan 21, 2025 | 12.83 | 13.96 | 12.83 | 13.42 | 0.23 | 1.74% | 28,000 |
| Jan 17, 2025 | 12.85 | 13.30 | 12.85 | 13.19 | 0.34 | 2.65% | 17,647 |
| Jan 16, 2025 | 12.69 | 13.00 | 12.69 | 12.85 | 0.05 | 0.39% | 5,000 |
| Jan 15, 2025 | 12.60 | 12.95 | 12.60 | 12.80 | 0.32 | 2.56% | 11,300 |
| Jan 14, 2025 | 12.27 | 12.69 | 12.27 | 12.48 | 0.22 | 1.79% | 14,800 |
| Jan 13, 2025 | 12.76 | 13.01 | 12.26 | 12.26 | -0.53 | -4.14% | 14,919 |
| Jan 10, 2025 | 12.60 | 12.88 | 12.45 | 12.79 | 0.03 | 0.24% | 16,115 |
| Jan 8, 2025 | 13.18 | 13.39 | 11.82 | 12.76 | -0.51 | -3.84% | 35,900 |
| Jan 7, 2025 | 13.50 | 13.60 | 13.25 | 13.27 | -0.06 | -0.45% | 19,127 |
| Jan 6, 2025 | 13.52 | 13.52 | 13.33 | 13.33 | -0.02 | -0.15% | 8,600 |
| Jan 3, 2025 | 13.85 | 13.85 | 13.30 | 13.35 | -0.54 | -3.89% | 11,300 |
| Jan 2, 2025 | 14.08 | 14.32 | 13.89 | 13.89 | -0.26 | -1.84% | 18,030 |
| Dec 31, 2024 | 13.55 | 14.37 | 13.55 | 14.15 | 0.54 | 3.97% | 17,100 |
| Dec 30, 2024 | 13.73 | 13.90 | 13.31 | 13.61 | -0.12 | -0.87% | 22,300 |
| Dec 27, 2024 | 13.62 | 13.84 | 13.57 | 13.73 | 0.03 | 0.22% | 11,900 |
| Dec 26, 2024 | 13.51 | 14.04 | 13.51 | 13.70 | 0.18 | 1.33% | 13,022 |
| Dec 24, 2024 | 13.51 | 14.09 | 13.30 | 13.52 | 0.02 | 0.15% | 14,133 |
| Dec 23, 2024 | 13.95 | 14.20 | 13.49 | 13.50 | -0.86 | -5.99% | 8,743 |
| Dec 20, 2024 | 14.23 | 14.43 | 14.23 | 14.36 | 0.05 | 0.35% | 15,600 |
| Dec 19, 2024 | 14.43 | 14.80 | 14.29 | 14.31 | -0.03 | -0.21% | 19,310 |
| Dec 18, 2024 | 14.81 | 14.85 | 14.34 | 14.34 | -0.36 | -2.45% | 19,846 |
| Dec 17, 2024 | 14.51 | 14.81 | 14.51 | 14.70 | -0.03 | -0.20% | 26,702 |