Richmond Mutual Bancorporation Inc (RMBI) Historical Stock Data
14.13 ↑0.15 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBI is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 13.93 | 14.13 | ↑$0.20 (1.44%) | 13.88 | 14.13 | 12.89K |
| 2025-12-24 | 13.98 | 13.98 | ↑$0.00 (0.00%) | 13.93 | 14.04 | 5.91K |
| 2025-12-23 | 13.97 | 13.99 | ↑$0.02 (0.14%) | 13.94 | 14.03 | 7K |
| 2025-12-22 | 14.48 | 14.10 | ↓$0.38 (-2.62%) | 14.07 | 14.48 | 20.62K |
| 2025-12-19 | 14.39 | 14.50 | ↑$0.11 (0.76%) | 14.01 | 14.50 | 97.86K |
| 2025-12-18 | 14.45 | 14.39 | ↓$0.06 (-0.42%) | 14.24 | 14.52 | 27.41K |
| 2025-12-17 | 14.38 | 14.42 | ↑$0.04 (0.28%) | 14.28 | 14.42 | 19.19K |
| 2025-12-16 | 14.14 | 14.39 | ↑$0.25 (1.77%) | 14.11 | 14.39 | 18.45K |
| 2025-12-15 | 14.20 | 14.26 | ↑$0.06 (0.42%) | 14.05 | 14.34 | 24.93K |
| 2025-12-12 | 14.07 | 14.04 | ↓$0.03 (-0.21%) | 13.71 | 14.29 | 57.52K |
| 2025-12-11 | 14.09 | 14.11 | ↑$0.02 (0.14%) | 13.90 | 14.33 | 39.44K |
| 2025-12-10 | 13.95 | 14.03 | ↑$0.08 (0.57%) | 13.91 | 14.20 | 29.07K |
| 2025-12-09 | 13.68 | 13.84 | ↑$0.16 (1.17%) | 13.39 | 13.84 | 12.90K |
| 2025-12-08 | 13.63 | 13.57 | ↓$0.06 (-0.44%) | 13.50 | 13.63 | 8.41K |
| 2025-12-05 | 13.98 | 13.63 | ↓$0.35 (-2.50%) | 13.42 | 13.98 | 12.75K |
| 2025-12-04 | 14.07 | 14.02 | ↓$0.05 (-0.36%) | 13.11 | 14.08 | 19.57K |
| 2025-12-03 | 13.98 | 14.16 | ↑$0.18 (1.29%) | 13.76 | 14.17 | 27.66K |
| 2025-12-02 | 13.70 | 13.55 | ↓$0.15 (-1.13%) | 13.43 | 13.75 | 9.08K |
| 2025-12-01 | 13.88 | 13.66 | ↓$0.22 (-1.59%) | 13.66 | 14.00 | 11.38K |
| 2025-11-28 | 13.73 | 13.77 | ↑$0.04 (0.29%) | 13.52 | 13.86 | 20.70K |
| 2025-11-26 | 13.63 | 13.57 | ↓$0.06 (-0.44%) | 13.55 | 13.75 | 15.19K |
| 2025-11-25 | 13.70 | 13.75 | ↑$0.05 (0.36%) | 13.64 | 13.88 | 11.67K |
| 2025-11-24 | 13.73 | 13.41 | ↓$0.32 (-2.33%) | 13.31 | 13.73 | 8.27K |
| 2025-11-21 | 12.91 | 13.38 | ↑$0.47 (3.64%) | 12.91 | 13.38 | 33K |
| 2025-11-20 | 13.14 | 12.92 | ↓$0.22 (-1.67%) | 12.90 | 13.25 | 34.93K |
| 2025-11-19 | 13.14 | 13.03 | ↓$0.11 (-0.84%) | 13.02 | 13.14 | 11.24K |
| 2025-11-18 | 13.07 | 13.13 | ↑$0.06 (0.46%) | 13.01 | 13.17 | 12.77K |
| 2025-11-17 | 13.25 | 13.02 | ↓$0.23 (-1.74%) | 12.91 | 13.25 | 20.40K |
| 2025-11-14 | 13.19 | 13.18 | ↓$0.01 (-0.08%) | 13.16 | 13.50 | 22.50K |
| 2025-11-13 | 13.23 | 13.19 | ↓$0.04 (-0.30%) | 13.12 | 13.36 | 24.24K |
Create an account or log in to view more rows.
$RMBI still bullish
$RMBI has just been halted from trading.
$RMBI Dip buyers are going to get wrecked
$RMBI finally a pullback
$RMBI Momentum is building...
$RMBI CHUG CHUG CHUG
$RMBI I warned everyone this company sucks
$RMBI Was last two days consolidation??
$RMBI it's going down??
$RMBI whats the news????