Advertisement
Richmond Mutual Bancorporation, Inc. (RMBI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 13.15 | 13.21 | 13.02 | 13.21 | 13.21 | 7,000 |
| Oct 17, 2024 | 13.04 | 13.10 | 13.00 | 13.10 | 13.10 | 3,900 |
| Oct 16, 2024 | 12.90 | 13.20 | 12.90 | 13.03 | 13.03 | 6,800 |
| Oct 15, 2024 | 12.86 | 13.00 | 12.61 | 12.76 | 12.76 | 10,000 |
| Oct 14, 2024 | 12.86 | 13.00 | 12.86 | 12.88 | 12.88 | 7,500 |
| Oct 11, 2024 | 13.00 | 13.16 | 12.90 | 12.95 | 12.95 | 10,500 |
| Oct 10, 2024 | 12.91 | 13.00 | 12.82 | 13.00 | 13.00 | 11,000 |
| Oct 09, 2024 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | 17,900 |
| Oct 08, 2024 | 12.97 | 13.00 | 12.84 | 13.00 | 13.00 | 5,000 |
| Oct 07, 2024 | 12.83 | 13.00 | 12.83 | 13.00 | 13.00 | 2,000 |
| Oct 04, 2024 | 12.98 | 12.98 | 12.88 | 12.97 | 12.97 | 4,200 |
| Oct 03, 2024 | 12.82 | 12.88 | 12.82 | 12.88 | 12.88 | 1,200 |
| Oct 02, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 2,000 |
| Oct 01, 2024 | 12.84 | 12.98 | 12.67 | 12.90 | 12.90 | 3,900 |
| Sep 30, 2024 | 12.94 | 13.00 | 12.90 | 12.90 | 12.90 | 8,200 |
| Sep 27, 2024 | 12.90 | 12.94 | 12.82 | 12.89 | 12.89 | 7,800 |
| Sep 26, 2024 | 12.85 | 12.98 | 12.66 | 12.87 | 12.87 | 13,300 |
| Sep 25, 2024 | 12.94 | 12.95 | 12.64 | 12.94 | 12.94 | 5,400 |
| Sep 24, 2024 | 12.96 | 12.96 | 12.83 | 12.83 | 12.83 | 1,700 |
| Sep 23, 2024 | 13.00 | 13.00 | 12.76 | 12.90 | 12.90 | 15,200 |
| Sep 20, 2024 | 12.71 | 13.00 | 12.65 | 13.00 | 13.00 | 22,500 |
| Sep 19, 2024 | 12.99 | 12.99 | 12.56 | 12.96 | 12.96 | 6,800 |
| Sep 18, 2024 | 12.90 | 12.99 | 12.56 | 12.99 | 12.99 | 24,100 |
| Sep 17, 2024 | 12.90 | 12.99 | 12.71 | 12.79 | 12.79 | 9,600 |
| Sep 16, 2024 | 12.61 | 12.90 | 12.61 | 12.90 | 12.90 | 4,600 |
| Sep 13, 2024 | 12.75 | 12.75 | 12.70 | 12.74 | 12.74 | 2,900 |
| Sep 12, 2024 | 12.70 | 12.80 | 12.55 | 12.70 | 12.70 | 10,000 |
| Sep 11, 2024 | 12.57 | 12.70 | 12.51 | 12.70 | 12.70 | 4,200 |
| Sep 10, 2024 | 12.46 | 12.69 | 12.40 | 12.69 | 12.69 | 3,600 |
| Sep 09, 2024 | 12.36 | 12.69 | 12.35 | 12.36 | 12.36 | 5,000 |
| Sep 06, 2024 | 11.43 | 12.59 | 11.40 | 12.30 | 12.30 | 34,800 |
| Sep 05, 2024 | 12.65 | 12.70 | 12.41 | 12.70 | 12.70 | 5,800 |
| Sep 04, 2024 | 12.48 | 12.65 | 12.48 | 12.65 | 12.65 | 5,500 |
| Sep 03, 2024 | 12.60 | 12.65 | 12.13 | 12.65 | 12.65 | 12,000 |
| Aug 30, 2024 | 12.50 | 12.65 | 12.15 | 12.62 | 12.62 | 2,900 |
| Aug 29, 2024 | 12.09 | 12.65 | 12.09 | 12.57 | 12.57 | 3,300 |
| Aug 28, 2024 | 12.62 | 12.62 | 12.54 | 12.54 | 12.54 | 3,500 |
| Aug 27, 2024 | 12.48 | 12.61 | 12.47 | 12.57 | 12.57 | 2,200 |
| Aug 26, 2024 | 12.60 | 12.65 | 12.10 | 12.52 | 12.52 | 19,100 |
| Aug 23, 2024 | 12.45 | 12.60 | 12.14 | 12.57 | 12.57 | 6,700 |
| Aug 22, 2024 | 12.40 | 12.49 | 12.34 | 12.37 | 12.37 | 10,300 |
| Aug 21, 2024 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | 2,400 |
| Aug 20, 2024 | 12.32 | 12.40 | 12.15 | 12.30 | 12.30 | 12,500 |
| Aug 19, 2024 | 12.39 | 12.40 | 12.35 | 12.38 | 12.38 | 4,000 |
| Aug 16, 2024 | 12.30 | 12.34 | 12.29 | 12.29 | 12.29 | 1,600 |
| Aug 15, 2024 | 12.19 | 12.30 | 12.19 | 12.30 | 12.30 | 4,700 |
| Aug 14, 2024 | 12.15 | 12.19 | 12.10 | 12.19 | 12.19 | 800 |
| Aug 13, 2024 | 12.19 | 12.20 | 11.95 | 12.18 | 12.18 | 2,000 |
| Aug 12, 2024 | 12.05 | 12.23 | 11.95 | 12.20 | 12.20 | 4,200 |
| Aug 09, 2024 | 12.43 | 12.43 | 12.26 | 12.26 | 12.26 | 3,900 |
| Aug 08, 2024 | 12.18 | 12.34 | 11.96 | 12.34 | 12.34 | 7,300 |
| Aug 07, 2024 | 12.06 | 12.30 | 12.06 | 12.30 | 12.30 | 900 |
| Aug 06, 2024 | 11.85 | 12.30 | 11.81 | 12.14 | 12.14 | 12,000 |
| Aug 05, 2024 | 11.85 | 12.20 | 11.82 | 11.98 | 11.98 | 2,800 |
| Aug 02, 2024 | 12.11 | 12.29 | 12.11 | 12.16 | 12.16 | 1,700 |
| Aug 01, 2024 | 12.14 | 12.41 | 11.81 | 12.30 | 12.30 | 19,000 |
| Jul 31, 2024 | 12.40 | 12.41 | 12.02 | 12.07 | 12.07 | 11,900 |
| Jul 30, 2024 | 12.25 | 12.33 | 12.12 | 12.33 | 12.33 | 2,500 |
| Jul 29, 2024 | 12.45 | 12.45 | 12.07 | 12.34 | 12.34 | 30,600 |
| Jul 26, 2024 | 12.51 | 12.51 | 12.25 | 12.27 | 12.27 | 4,200 |
| Jul 25, 2024 | 12.37 | 12.40 | 12.30 | 12.30 | 12.30 | 6,300 |
| Jul 24, 2024 | 12.04 | 12.34 | 12.04 | 12.08 | 12.08 | 4,000 |
| Jul 23, 2024 | 12.35 | 12.35 | 11.86 | 12.29 | 12.29 | 3,500 |
| Jul 22, 2024 | 12.23 | 12.23 | 11.95 | 12.05 | 12.05 | 9,100 |
| Jul 19, 2024 | 12.15 | 12.15 | 11.77 | 11.81 | 11.81 | 8,700 |
| Jul 18, 2024 | 11.93 | 12.40 | 11.93 | 12.28 | 12.28 | 3,000 |
| Jul 17, 2024 | 12.02 | 12.22 | 12.02 | 12.15 | 12.15 | 2,600 |
| Jul 16, 2024 | 11.71 | 12.35 | 11.70 | 12.33 | 12.33 | 15,800 |
| Jul 15, 2024 | 11.60 | 11.79 | 11.60 | 11.70 | 11.70 | 18,300 |
| Jul 12, 2024 | 11.52 | 11.70 | 11.52 | 11.60 | 11.60 | 21,500 |
| Jul 11, 2024 | 11.59 | 11.60 | 11.33 | 11.50 | 11.50 | 11,600 |
| Jul 10, 2024 | 11.59 | 11.60 | 11.35 | 11.56 | 11.56 | 4,000 |
| Jul 09, 2024 | 11.26 | 11.64 | 11.26 | 11.56 | 11.56 | 8,000 |
| Jul 08, 2024 | 11.64 | 11.64 | 11.40 | 11.48 | 11.48 | 11,400 |
| Jul 05, 2024 | 11.50 | 11.67 | 11.50 | 11.65 | 11.65 | 2,100 |
| Jul 03, 2024 | 11.69 | 11.69 | 11.68 | 11.68 | 11.68 | 1,400 |
| Jul 02, 2024 | 11.49 | 11.69 | 11.49 | 11.60 | 11.60 | 3,300 |
| Jul 01, 2024 | 11.75 | 11.75 | 11.48 | 11.53 | 11.53 | 5,400 |
| Jun 28, 2024 | 11.69 | 11.74 | 11.46 | 11.74 | 11.74 | 4,000 |
| Jun 27, 2024 | 11.40 | 11.69 | 11.40 | 11.69 | 11.69 | 1,700 |
| Jun 26, 2024 | 11.73 | 11.73 | 11.45 | 11.45 | 11.45 | 5,900 |
| Jun 25, 2024 | 11.55 | 11.74 | 11.41 | 11.65 | 11.65 | 6,900 |
| Jun 24, 2024 | 11.62 | 11.64 | 11.55 | 11.55 | 11.55 | 1,200 |
| Jun 21, 2024 | 11.35 | 11.79 | 11.26 | 11.45 | 11.45 | 13,100 |
| Jun 20, 2024 | 11.48 | 11.48 | 11.28 | 11.28 | 11.28 | 2,500 |
| Jun 18, 2024 | 11.48 | 11.48 | 11.35 | 11.35 | 11.35 | 1,900 |
| Jun 17, 2024 | 11.74 | 11.88 | 11.62 | 11.62 | 11.62 | 6,300 |
| Jun 14, 2024 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | 2,800 |
| Jun 13, 2024 | 11.76 | 11.78 | 11.56 | 11.69 | 11.69 | 14,100 |
| Jun 12, 2024 | 11.96 | 11.96 | 11.58 | 11.70 | 11.70 | 13,200 |
| Jun 11, 2024 | 11.30 | 11.82 | 11.30 | 11.60 | 11.60 | 18,500 |
| Jun 10, 2024 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 6,800 |
| Jun 07, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 500 |
| Jun 06, 2024 | 11.64 | 11.80 | 11.59 | 11.62 | 11.62 | 11,300 |
| Jun 05, 2024 | 11.69 | 11.69 | 11.44 | 11.60 | 11.60 | 10,100 |
| Jun 04, 2024 | 11.34 | 11.91 | 11.34 | 11.55 | 11.55 | 1,200 |
| Jun 03, 2024 | 11.34 | 11.94 | 11.20 | 11.68 | 11.68 | 32,800 |
| May 31, 2024 | 11.15 | 11.58 | 11.15 | 11.15 | 11.15 | 12,200 |
| May 30, 2024 | 10.88 | 11.74 | 10.88 | 11.02 | 11.02 | 15,500 |
| May 29, 2024 | 11.58 | 12.35 | 11.58 | 11.68 | 11.68 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.