Richmond Mutual Bancorporation (RMBI) Historical Prices

Time Period

Events

RMBI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	15.87	15.91	15.79	15.86	15.86	+0.00%	30,730	0.38
Oct 29, 2026	15.98	15.98	15.82	15.86	15.86	+0.44%	24,158	0.30
Oct 28, 2026	15.94	15.95	15.56	15.79	15.79	-0.44%	21,200	0.26
Oct 27, 2026	15.90	15.98	15.69	15.86	15.86	+0.06%	31,500	0.39
Oct 26, 2026	15.96	16.08	15.83	15.85	15.85	-0.31%	70,294	0.87
Oct 23, 2026	15.86	16.24	15.56	15.90	15.90	-0.56%	48,878	0.61
Oct 22, 2026	15.55	16.21	15.55	15.99	15.99	+2.96%	75,551	0.95
Oct 21, 2026	15.58	15.76	15.34	15.53	15.53	-0.26%	49,871	0.63
Oct 20, 2026	15.44	15.75	15.44	15.57	15.57	+1.83%	31,404	0.39
Oct 19, 2026	15.36	15.71	15.23	15.29	15.29	-0.33%	42,907	0.53
Oct 16, 2026	15.39	15.57	15.32	15.34	15.34	+0.07%	31,175	0.39
Oct 15, 2026	15.31	15.61	15.29	15.33	15.33	+0.52%	34,911	0.43
Oct 14, 2026	15.19	15.39	15.16	15.25	15.25	-0.78%	49,570	0.61
Oct 13, 2026	15.42	15.45	15.31	15.37	15.37	+0.07%	45,816	0.56
Oct 12, 2026	15.23	15.51	15.09	15.36	15.36	+0.26%	40,813	0.50
Oct 09, 2026	15.30	15.39	15.16	15.32	15.32	-0.26%	48,121	0.56
Oct 08, 2026	14.97	15.46	14.97	15.36	15.36	+0.92%	39,409	0.46
Oct 07, 2026	15.13	15.32	15.00	15.22	15.22	-0.39%	58,560	0.69
Oct 06, 2026	15.30	15.48	15.27	15.28	15.28	-0.26%	41,465	0.49
Oct 05, 2026	15.35	15.43	15.22	15.32	15.32	-0.78%	65,385	0.77
Oct 02, 2026	15.07	15.46	15.05	15.44	15.44	+3.24%	61,209	0.73
Oct 01, 2026	14.75	14.97	14.62	14.96	14.96	+0.64%	40,242	0.48
Sep 30, 2026	14.91	15.04	14.81	14.86	14.86	-0.40%	76,847	0.93
Sep 29, 2026	15.16	15.16	14.86	14.92	14.92	-1.26%	48,728	0.59
Sep 28, 2026	15.16	15.19	15.02	15.11	15.11	-0.98%	53,183	0.65
Sep 25, 2026	15.29	15.36	15.11	15.26	15.26	+0.20%	58,538	0.71
Sep 24, 2026	15.03	15.25	14.99	15.23	15.23	+1.26%	73,066	0.89
Sep 23, 2026	15.65	15.77	14.90	15.04	15.04	-4.14%	133,689	1.53
Sep 22, 2026	15.85	16.06	15.67	15.69	15.69	-1.01%	110,194	1.28
Sep 21, 2026	15.79	15.94	15.65	15.85	15.85	+0.38%	165,401	1.97
Sep 18, 2026	16.07	16.25	15.71	15.79	15.79	-2.29%	979,964	14.10
Sep 17, 2026	15.90	16.20	15.68	16.16	16.16	+2.28%	174,098	2.59
Sep 16, 2026	15.84	16.08	15.65	15.80	15.80	-0.44%	240,337	3.79
Sep 15, 2026	15.80	16.05	15.75	15.87	15.87	+0.32%	83,436	1.33
Sep 14, 2026	15.90	16.15	15.80	15.82	15.82	-0.50%	152,702	2.51
Sep 11, 2026	15.78	16.07	15.78	15.90	15.90	+1.53%	243,430	4.24
Sep 10, 2026	15.63	15.79	15.55	15.66	15.66	+0.13%	66,599	1.18
Sep 09, 2026	16.00	16.01	15.64	15.64	15.64	-2.31%	71,947	1.29
Sep 08, 2026	16.05	16.20	15.99	16.01	16.01	+0.00%	142,873	2.66
Sep 07, 2026	15.80	16.07	15.80	16.01	16.01	+0.00%	0	0.00
Sep 04, 2026	15.80	16.07	15.80	16.01	16.01	+0.95%	76,298	1.42
Sep 03, 2026	15.87	15.99	15.80	15.86	15.86	+0.70%	64,966	1.23
Sep 02, 2026	15.75	16.03	15.71	15.90	15.75	+1.40%	67,747	1.27
Sep 01, 2026	15.82	15.94	15.66	15.68	15.53	-0.70%	60,183	1.14
Aug 31, 2026	15.96	16.12	15.71	15.79	15.64	-0.69%	77,662	1.49
Aug 28, 2026	15.97	16.12	15.89	15.90	15.75	-0.32%	47,293	0.91
Aug 27, 2026	15.90	16.05	15.81	15.95	15.80	+0.44%	74,802	1.45
Aug 26, 2026	16.06	16.16	15.85	15.88	15.73	-0.50%	52,123	1.02
Aug 25, 2026	16.24	16.24	15.96	15.96	15.81	-1.18%	54,773	1.03
Aug 24, 2026	15.92	16.20	15.92	16.15	16.00	+2.02%	104,874	2.01

Richmond Mutual Bancorporation historical prices

Richmond Mutual Bancorporation (RMBI) Historical Prices

Become an Expert with TipRanks Premium