Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Richmond Mutual Bancorporation Inc (RMBI)
Richmond Mutual Bancorporation Inc (RMBI) Historical

RMBI Richmond Mutual Bancorporation Inc

14.85

0.15 (1.02%)

Pre Market

Last Updated: 08:20:01

Delayed by 15 minutes

RMBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 17 2024	14.70	-0.03	-0.20%	14.51	14.81	14.51	26,152
Dec 16 2024	14.73	-0.08	-0.54%	14.70	14.98	14.63	21,364
Dec 13 2024	14.81	0.08	0.54%	14.70	15.06	14.55	19,973
Dec 12 2024	14.73	0.01	0.07%	14.56	14.88	14.56	28,091
Dec 11 2024	14.72	-0.05	-0.34%	14.57	14.93	14.57	13,344
Dec 10 2024	14.77	-0.05	-0.34%	14.8224	15.10	14.70	26,300
Dec 09 2024	14.82	0.06	0.41%	14.61	14.85	14.50	30,878
Dec 06 2024	14.76	-0.02	-0.14%	14.78	14.86	14.63	14,327
Dec 05 2024	14.78	-0.09	-0.61%	14.79	14.83	14.61	17,711
Dec 04 2024	14.87	0.01	0.07%	14.485	14.90	14.485	24,953
Dec 03 2024	14.86	-0.02	-0.13%	14.515	15.045	14.51	32,408
Dec 02 2024	14.88	0.56	3.91%	14.41	15.15	14.41	21,418
Nov 29 2024	14.32	-0.16	-1.10%	14.48	14.575	14.32	12,400
Nov 27 2024	14.48	0.13	0.91%	14.38	14.49	14.295	14,343
Nov 26 2024	14.35	0.10	0.70%	14.25	14.48	14.01	12,518
Nov 25 2024	14.25	0.35	2.52%	13.95	14.295	13.90	26,493
Nov 22 2024	13.90	0.32	2.36%	13.41	13.98	13.40	20,092
Nov 21 2024	13.58	0.18	1.34%	13.40	13.58	13.35	11,258
Nov 20 2024	13.40	-0.20	-1.47%	13.50	13.50	13.39	10,929
Nov 19 2024	13.60	-0.07	-0.51%	13.35	13.60	13.30	22,134
Nov 18 2024	13.67	0.06	0.44%	13.58	13.74	13.2238	28,229
Nov 15 2024	13.61	0.11	0.81%	13.45	13.64	13.40	21,177
Nov 14 2024	13.50	0.12	0.90%	13.40	13.50	13.25	12,328
Nov 13 2024	13.38	-0.12	-0.89%	13.47	13.50	13.2801	16,822
Nov 12 2024	13.50	0.47	3.61%	13.00	13.50	13.00	34,894
Nov 11 2024	13.03	0.03	0.23%	12.99	13.03	12.82	23,377
Nov 08 2024	13.00	0.05	0.39%	12.84	13.00	12.84	22,005
Nov 07 2024	12.95	0.00	0.00%	12.845	13.00	12.845	12,276
Nov 06 2024	12.95	0.10	0.78%	13.00	13.00	12.5902	28,445
Nov 05 2024	12.85	-0.07	-0.54%	12.90	12.98	12.75	6,909
Nov 04 2024	12.92	-0.08	-0.62%	12.88	13.00	12.85	5,701
Nov 01 2024	13.00	0.00	0.00%	12.96	13.2129	12.96	17,496
Oct 31 2024	13.00	0.00	0.00%	12.98	13.00	12.80	12,675
Oct 30 2024	13.00	0.00	0.00%	12.91	13.00	12.61	29,653
Oct 29 2024	13.00	0.02	0.15%	12.8201	13.00	12.8201	1,451
Oct 28 2024	12.98	-0.02	-0.15%	13.00	13.00	12.98	1,472
Oct 25 2024	13.00	-0.20	-1.52%	13.00	13.02	12.91	9,613
Oct 24 2024	13.20	0.20	1.54%	13.00	13.20	12.80	11,487
Oct 23 2024	13.00	0.00	0.00%	13.00	13.00	12.90	3,670
Oct 22 2024	13.00	0.00	0.00%	13.04	13.04	12.82	5,800
Oct 21 2024	13.00	-0.21	-1.59%	13.09	13.1825	13.00	4,727
Oct 18 2024	13.21	0.11	0.84%	13.10	13.21	13.02	6,998
Oct 17 2024	13.10	0.07	0.54%	12.96	13.10	12.96	3,880
Oct 16 2024	13.03	0.27	2.12%	12.90	13.20	12.90	6,830
Oct 15 2024	12.76	-0.12	-0.93%	12.98	13.00	12.61	10,032
Oct 14 2024	12.88	-0.07	-0.54%	12.86	13.00	12.86	7,479
Oct 11 2024	12.95	-0.05	-0.38%	13.00	13.165	12.90	10,512
Oct 10 2024	13.00	0.00	0.00%	12.98	13.00	12.8217	11,015
Oct 09 2024	13.00	0.00	0.00%	13.00	13.00	12.8753	17,889
Oct 08 2024	13.00	0.00	0.00%	13.00	13.00	12.835	4,997
Oct 07 2024	13.00	0.03	0.23%	12.83	13.00	12.83	2,047
Oct 04 2024	12.97	0.09	0.70%	12.98	12.98	12.88	4,221
Oct 03 2024	12.88	-0.02	-0.16%	12.94	12.94	12.88	988
Oct 02 2024	12.90	0.01	0.10%	12.90	12.90	12.83	1,495
Oct 01 2024	12.8875	-0.01	-0.10%	12.835	12.9809	12.67	3,855
Sep 30 2024	12.90	0.01	0.08%	12.9398	13.00	12.90	8,152
Sep 27 2024	12.89	0.02	0.16%	12.85	12.94	12.8251	7,755
Sep 26 2024	12.87	-0.07	-0.54%	12.93	12.98	12.6601	13,336
Sep 25 2024	12.94	0.11	0.86%	12.88	12.95	12.64	5,439
Sep 24 2024	12.83	-0.07	-0.54%	12.90	12.96	12.79	1,726
Sep 23 2024	12.90	-0.10	-0.77%	12.85	13.00	12.76	15,177
Sep 20 2024	13.00	0.04	0.31%	12.84	13.00	12.65	22,539
Sep 19 2024	12.96	-0.03	-0.23%	12.5583	12.97	12.5583	5,811

Richmond Mutual Bancorpo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions