Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Richmond Mutual Bancorporation, Inc. RMBI

Full chart Compare
Set alert

Price alert · RMBI

All alert types
15.95 USD -0.02 (-0.13%)

Regular-session close

15.95 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

15.76 Day range 16.05
12.92 52-week range 16.19
YTD
+13.60%
1 year
+20.92%

RMBI price history

RMBI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.0516.0515.7615.95-0.02-0.13%35,915
Nov 12, 202615.7715.9815.6815.97+0.12+0.76%37,400
Nov 11, 202615.7715.8515.6415.85+0.03+0.19%42,600
Nov 10, 202615.7815.8915.6315.82+0.07+0.44%68,000
Nov 9, 202615.8515.8515.7315.75+0.07+0.45%28,700
Nov 6, 202615.3815.7515.3015.680.000.00%35,000
Nov 5, 202615.8515.9915.4015.68-0.15-0.95%42,300
Nov 4, 202615.6515.8615.5515.83+0.45+2.93%51,000
Nov 3, 202615.8615.8615.3615.38-0.41-2.60%25,700
Nov 2, 202615.9916.0915.7815.79-0.07-0.44%40,600
Oct 30, 202615.8715.9115.7915.860.000.00%30,700
Oct 29, 202615.9815.9815.8115.86+0.07+0.44%24,200
Oct 28, 202615.9415.9415.5615.79-0.07-0.44%21,200
Oct 27, 202615.9015.9815.6915.86+0.01+0.06%31,500
Oct 26, 202615.9616.0815.8315.85-0.05-0.31%70,300
Oct 23, 202615.8616.2415.5615.90-0.09-0.56%48,900
Oct 22, 202615.5516.2015.5515.99+0.46+2.96%75,600
Oct 21, 202615.5815.7615.3415.53-0.04-0.26%49,900
Oct 20, 202615.4415.7515.4415.57+0.28+1.83%31,400
Oct 19, 202615.3615.7015.2315.29-0.05-0.33%42,900
Oct 16, 202615.3915.5615.3215.34+0.01+0.07%31,200
Oct 15, 202615.3115.6115.2815.33+0.08+0.52%34,900
Oct 14, 202615.1915.3915.1615.25-0.12-0.78%49,600
Oct 13, 202615.4215.4515.3115.37+0.01+0.07%45,800
Oct 12, 202615.2315.5115.0915.36+0.04+0.26%40,800
Oct 9, 202615.3015.3915.1615.32-0.04-0.26%48,100
Oct 8, 202614.9715.4614.9715.36+0.14+0.92%39,400
Oct 7, 202615.1315.3215.0015.22-0.06-0.39%58,600
Oct 6, 202615.3015.4815.2715.28-0.04-0.26%41,500
Oct 5, 202615.3515.4315.2215.32-0.12-0.78%65,400
Oct 2, 202615.0715.4615.0515.44+0.49+3.28%61,200
Oct 1, 202614.7514.9714.6214.95+0.09+0.61%40,200
Sep 30, 202614.9115.0414.8114.86-0.06-0.40%76,800
Sep 29, 202615.1615.1614.8614.92-0.19-1.26%48,700
Sep 28, 202615.1615.1915.0215.11-0.15-0.98%53,200
Sep 25, 202615.2915.3615.1115.26+0.03+0.20%58,500
Sep 24, 202615.0315.2514.9915.23+0.19+1.26%73,100
Sep 23, 202615.6515.7714.9015.04-0.65-4.14%133,700
Sep 22, 202615.8516.0615.6715.69-0.16-1.01%110,200
Sep 21, 202615.7915.9415.6515.85+0.06+0.38%165,400
Sep 18, 202616.0716.2515.7115.79-0.37-2.29%980,000
Sep 17, 202615.9016.2015.6816.16+0.36+2.28%174,100
Sep 16, 202615.8416.0815.6515.80-0.07-0.44%240,300
Sep 15, 202615.8016.0515.7515.87+0.05+0.32%83,400
Sep 14, 202615.9016.1615.8015.82-0.08-0.50%152,700
Sep 11, 202615.7816.0715.7815.90+0.24+1.53%243,400
Sep 10, 202615.6315.7915.5515.66+0.02+0.13%66,600
Sep 9, 202616.0016.0015.6415.64-0.37-2.31%71,900
Sep 8, 202616.0516.2015.9916.010.000.00%142,900
Sep 4, 202615.8016.0715.8016.01+0.15+0.95%76,300
Sep 3, 202615.8715.9915.8015.86-0.04-0.25%65,000
Sep 2, 202615.7516.0315.7015.90+0.22+1.40%67,700
Sep 1, 202615.8215.9415.6615.68-0.11-0.70%60,200
Aug 31, 202615.9616.1215.7115.79-0.11-0.69%77,700
Aug 28, 202615.9716.1215.8915.90-0.05-0.31%47,300
Aug 27, 202615.9016.0515.8115.95+0.07+0.44%74,800
Aug 26, 202616.0616.1615.8515.88-0.08-0.50%52,100
Aug 25, 202616.2416.2415.9515.96-0.19-1.18%54,800
Aug 24, 202615.9216.2015.9216.15+0.32+2.02%104,900
Aug 21, 202615.9816.0115.7515.83-0.07-0.44%50,400
Aug 20, 202615.9716.0415.8915.90-0.06-0.38%24,300
Aug 19, 202616.0916.1215.8915.96-0.05-0.31%31,300
Aug 18, 202615.8616.0515.8516.01+0.15+0.95%33,000
Aug 17, 202615.9416.0215.8515.86-0.06-0.38%24,400
Aug 14, 202616.0616.1015.9215.92-0.07-0.44%20,600

65 days, newest first. Daily bars as drawn on the RMBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.