Richmond Mutual Bancorporation Inc (RMBI) Historical Stock Data
11.44 ↑0.19 (1.69%)
As of May 6, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RMBI is down -0.02% a day on average. There have been 15 days where Richmond Mutual Bancorporation Inc closed green and 15 days where RMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 11.41 | 11.44 | ↑$0.03 (0.26%) | 11.05 | 11.69 | 5.94K |
| 2024-05-03 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 866 |
| 2024-05-02 | 10.84 | 11.22 | ↑$0.38 (3.51%) | 10.67 | 11.47 | 6.96K |
| 2024-05-01 | 10.52 | 11.02 | ↑$0.50 (4.75%) | 10.52 | 11.07 | 5.34K |
| 2024-04-30 | 10.61 | 10.87 | ↑$0.26 (2.45%) | 10.15 | 10.92 | 11.30K |
| 2024-04-29 | 10.71 | 10.66 | ↓$0.05 (-0.47%) | 10.66 | 11.21 | 11.54K |
| 2024-04-26 | 11.20 | 10.81 | ↓$0.39 (-3.48%) | 10.81 | 11.30 | 10.35K |
| 2024-04-25 | 11.66 | 11.15 | ↓$0.51 (-4.37%) | 11.15 | 11.68 | 8.61K |
| 2024-04-24 | 11.83 | 11.71 | ↓$0.11 (-0.97%) | 11.70 | 11.83 | 837 |
| 2024-04-23 | 11.56 | 11.59 | ↑$0.03 (0.26%) | 11.52 | 11.80 | 11.14K |
| 2024-04-22 | 11.75 | 11.52 | ↓$0.23 (-1.96%) | 11.47 | 11.75 | 10.98K |
| 2024-04-19 | 11.47 | 11.74 | ↑$0.28 (2.40%) | 11.45 | 11.75 | 9.64K |
| 2024-04-18 | 11.75 | 11.57 | ↓$0.18 (-1.53%) | 11.57 | 11.79 | 3.81K |
| 2024-04-17 | 11.73 | 11.72 | ↓$0.01 (-0.09%) | 11.51 | 11.74 | 7.60K |
| 2024-04-16 | 11.32 | 11.68 | ↑$0.36 (3.18%) | 11.13 | 11.68 | 7.98K |
| 2024-04-15 | 11.21 | 11.35 | ↑$0.14 (1.25%) | 11.21 | 11.35 | 10.12K |
| 2024-04-12 | 11.70 | 11.20 | ↓$0.50 (-4.25%) | 11.20 | 11.85 | 5.79K |
| 2024-04-11 | 11.85 | 11.66 | ↓$0.19 (-1.60%) | 11.66 | 11.89 | 5.65K |
| 2024-04-10 | 11.76 | 11.75 | ↓$0.01 (-0.09%) | 11.75 | 12.03 | 6.18K |
| 2024-04-09 | 11.84 | 11.80 | ↓$0.04 (-0.34%) | 11.80 | 12.03 | 8.57K |
| 2024-04-08 | 11.65 | 11.71 | ↑$0.06 (0.52%) | 11.65 | 11.92 | 4.51K |
| 2024-04-05 | 11.78 | 11.65 | ↓$0.13 (-1.10%) | 11.65 | 11.78 | 3.57K |
| 2024-04-04 | 11.58 | 11.74 | ↑$0.17 (1.43%) | 11.45 | 11.82 | 8.61K |
| 2024-04-03 | 11.52 | 11.30 | ↓$0.22 (-1.91%) | 11.30 | 11.72 | 11.10K |
| 2024-04-02 | 11.34 | 11.57 | ↑$0.23 (2.07%) | 11.30 | 11.85 | 7.87K |
| 2024-04-01 | 11.12 | 11.60 | ↑$0.48 (4.32%) | 11.12 | 11.65 | 9.09K |
| 2024-03-28 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.64 | 12.12K |
| 2024-03-27 | 11.80 | 11.11 | ↓$0.69 (-5.85%) | 11.11 | 11.99 | 19.57K |
| 2024-03-26 | 12.00 | 11.93 | ↓$0.06 (-0.54%) | 11.72 | 12.18 | 7.84K |
| 2024-03-25 | 12.27 | 12.45 | ↑$0.18 (1.47%) | 12.04 | 12.68 | 16.27K |
Create an account or log in to view more rows.
$RMBI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RMBI buy buy buy!!
$RMBI hint hint this is when you buy a few
$RMBI -
Buy
buy
buy!
$RMBI when this finally break out we could see huge upside
$RMBI buy the dip.
$RMBI come to papa
$RMBI whats the target for Friday close?
$RMBI hold
$RMBI in it to win it