Richmond Mutual Bancorporation Inc (RMBI) Historical Stock Data
14.78 ↓0.09 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBI is up 0.91% a day on average. There have been 21 days where Richmond Mutual Bancorporation Inc closed green and 9 days where RMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 14.74 | 14.78 | ↑$0.04 (0.27%) | 14.61 | 14.83 | 17.82K |
| 2024-12-04 | 14.49 | 14.87 | ↑$0.39 (2.66%) | 14.49 | 14.90 | 24.96K |
| 2024-12-03 | 14.52 | 14.86 | ↑$0.34 (2.38%) | 14.51 | 15.05 | 32.42K |
| 2024-12-02 | 14.49 | 14.88 | ↑$0.39 (2.69%) | 14.49 | 15.15 | 21.42K |
| 2024-11-29 | 14.48 | 14.32 | ↓$0.16 (-1.10%) | 14.32 | 14.58 | 12.40K |
| 2024-11-27 | 14.33 | 14.48 | ↑$0.15 (1.05%) | 14.30 | 14.49 | 14.35K |
| 2024-11-26 | 14.25 | 14.35 | ↑$0.10 (0.70%) | 14.01 | 14.48 | 12.52K |
| 2024-11-25 | 13.97 | 14.25 | ↑$0.28 (2.00%) | 13.90 | 14.30 | 26.49K |
| 2024-11-22 | 13.46 | 13.90 | ↑$0.44 (3.27%) | 13.40 | 13.98 | 20.42K |
| 2024-11-21 | 13.40 | 13.58 | ↑$0.18 (1.34%) | 13.35 | 13.58 | 11.26K |
| 2024-11-20 | 13.45 | 13.40 | ↓$0.05 (-0.37%) | 13.39 | 13.47 | 10.98K |
| 2024-11-19 | 13.65 | 13.60 | ↓$0.05 (-0.37%) | 13.30 | 13.65 | 22.24K |
| 2024-11-18 | 13.40 | 13.67 | ↑$0.28 (2.05%) | 13.22 | 13.74 | 28.26K |
| 2024-11-15 | 13.45 | 13.61 | ↑$0.16 (1.19%) | 13.40 | 13.64 | 21.18K |
| 2024-11-14 | 13.20 | 13.50 | ↑$0.30 (2.27%) | 13.20 | 13.50 | 12.60K |
| 2024-11-13 | 13.50 | 13.38 | ↓$0.12 (-0.89%) | 13.28 | 13.50 | 17.28K |
| 2024-11-12 | 13.00 | 13.50 | ↑$0.50 (3.85%) | 13.00 | 13.50 | 34.90K |
| 2024-11-11 | 13.00 | 13.03 | ↑$0.03 (0.23%) | 12.82 | 13.03 | 23.60K |
| 2024-11-08 | 12.93 | 13.00 | ↑$0.07 (0.56%) | 12.93 | 13.00 | 22.01K |
| 2024-11-07 | 12.90 | 12.95 | ↑$0.05 (0.39%) | 12.85 | 13.00 | 12.42K |
| 2024-11-06 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.59 | 13.00 | 28.51K |
| 2024-11-05 | 12.90 | 12.85 | ↓$0.05 (-0.39%) | 12.75 | 12.98 | 6.99K |
| 2024-11-04 | 13.00 | 12.92 | ↓$0.08 (-0.62%) | 12.85 | 13.00 | 5.70K |
| 2024-11-01 | 13.01 | 13.00 | ↓$0.01 (-0.04%) | 13.00 | 13.21 | 17.80K |
| 2024-10-31 | 12.98 | 13.00 | ↑$0.02 (0.15%) | 12.80 | 13.00 | 12.68K |
| 2024-10-30 | 12.91 | 13.00 | ↑$0.09 (0.70%) | 12.61 | 13.00 | 29.72K |
| 2024-10-29 | 12.82 | 13.00 | ↑$0.18 (1.40%) | 12.82 | 13.00 | 1.45K |
| 2024-10-28 | 13.00 | 12.98 | ↓$0.02 (-0.15%) | 12.98 | 13.00 | 1.51K |
| 2024-10-25 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.91 | 13.02 | 9.61K |
| 2024-10-24 | 12.89 | 13.20 | ↑$0.31 (2.43%) | 12.80 | 13.20 | 11.49K |
Create an account or log in to view more rows.
$RMBI whats the news????
$RMBI push baby push!
$RMBI Love this stock.
Light taps
$RMBI Dip buyers are going to get wrecked
$RMBI just hold no panic
$RMBI market starting to dump
$RMBI this board is on fire
$RMBI Let’s goooo
$RMBI I can wait.
$RMBI Not another do nothing day