Richmond Mutual Bancorpor... (RMBI)
NASDAQ: RMBI
· Real-Time Price · USD
14.38
0.23 (1.63%)
At close: Oct 03, 2025, 3:59 PM
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.45 | 14.60 | 14.36 | 14.38 | 14.38 | 1.63% | 8,330 |
| Oct 2, 2025 | 14.06 | 14.26 | 13.60 | 14.15 | 14.15 | -0.70% | 18,800 |
| Oct 1, 2025 | 14.15 | 14.45 | 14.01 | 14.25 | 14.25 | 0.28% | 7,705 |
| Sep 30, 2025 | 14.25 | 14.60 | 14.11 | 14.21 | 14.21 | -0.21% | 10,200 |
| Sep 29, 2025 | 14.22 | 14.39 | 13.77 | 14.24 | 14.24 | -0.28% | 31,400 |
| Sep 26, 2025 | 14.15 | 14.46 | 14.09 | 14.28 | 14.28 | 1.20% | 15,206 |
| Sep 25, 2025 | 14.50 | 14.65 | 14.09 | 14.11 | 14.11 | -2.49% | 23,027 |
| Sep 24, 2025 | 14.05 | 14.80 | 14.05 | 14.47 | 14.47 | 0.84% | 25,300 |
| Sep 23, 2025 | 14.95 | 15.24 | 14.09 | 14.35 | 14.35 | -2.11% | 57,631 |
| Sep 22, 2025 | 14.99 | 14.99 | 14.66 | 14.66 | 14.66 | -2.07% | 12,312 |
| Sep 19, 2025 | 14.81 | 14.99 | 14.35 | 14.97 | 14.97 | 1.08% | 116,600 |
| Sep 18, 2025 | 14.53 | 14.90 | 14.13 | 14.81 | 14.81 | 2.70% | 17,900 |
| Sep 17, 2025 | 14.60 | 14.67 | 14.01 | 14.42 | 14.42 | -1.23% | 12,443 |
| Sep 16, 2025 | 14.49 | 14.60 | 14.08 | 14.60 | 14.60 | 0.90% | 8,611 |
| Sep 15, 2025 | 14.66 | 14.66 | 14.38 | 14.47 | 14.47 | -0.21% | 3,800 |
| Sep 12, 2025 | 14.37 | 14.59 | 14.35 | 14.50 | 14.50 | -0.34% | 3,406 |
| 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 |
Page 1 of 79