Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Richmond Mutual Bancorporation Inc (RMBI)
Richmond Mutual Bancorporation Inc (RMBI) Historical

RMBI Richmond Mutual Bancorporation Inc

11.91

0.00 (0.00%)

Pre Market

Last Updated: 09:02:31

Delayed by 15 minutes

RMBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	11.91	-0.09	-0.75%	11.99	12.21	11.80	10,514
May 21 2024	12.00	0.20	1.69%	11.69	12.02	11.52	16,012
May 20 2024	11.80	0.25	2.16%	11.55	11.85	11.50	22,602
May 17 2024	11.55	0.05	0.43%	11.53	11.80	11.09	5,339
May 16 2024	11.50	-0.14	-1.20%	11.58	11.65	11.34	14,524
May 15 2024	11.64	0.34	3.01%	11.30	11.64	11.00	1,554
May 14 2024	11.30	0.05	0.44%	11.25	11.33	11.1299	18,851
May 13 2024	11.25	-0.05	-0.44%	11.30	11.61	11.13	21,206
May 10 2024	11.30	-0.04	-0.35%	11.34	11.42	11.16	6,913
May 09 2024	11.34	0.08	0.71%	11.26	11.55	11.11	6,592
May 08 2024	11.26	-0.09	-0.79%	11.24	11.35	11.13	1,770
May 07 2024	11.35	-0.09	-0.79%	11.44	11.725	11.04	14,551
May 06 2024	11.44	0.19	1.69%	11.41	11.69	11.052	5,936
May 03 2024	11.25	0.03	0.27%	11.31	11.31	11.25	614
May 02 2024	11.22	0.20	1.81%	10.84	11.465	10.665	6,964
May 01 2024	11.02	0.15	1.38%	10.52	11.07	10.52	5,344
Apr 30 2024	10.87	0.21	1.97%	10.71	10.92	10.15	11,303
Apr 29 2024	10.66	-0.15	-1.39%	10.88	11.21	10.66	11,536
Apr 26 2024	10.81	-0.34	-3.05%	11.30	11.30	10.81	10,353
Apr 25 2024	11.15	-0.56	-4.78%	11.6537	11.78	11.15	8,457
Apr 24 2024	11.71	0.12	1.04%	11.60	11.825	11.60	837
Apr 23 2024	11.59	0.07	0.61%	11.64	11.7999	11.5224	11,138
Apr 22 2024	11.52	-0.22	-1.87%	11.75	11.75	11.47	10,979
Apr 19 2024	11.74	0.17	1.47%	11.465	11.75	11.45	9,637
Apr 18 2024	11.57	-0.15	-1.28%	11.65	11.79	11.57	3,807
Apr 17 2024	11.72	0.04	0.34%	11.73	11.74	11.51	7,604
Apr 16 2024	11.68	0.33	2.91%	11.39	11.68	11.13	5,583
Apr 15 2024	11.35	0.15	1.34%	11.32	11.35	11.05	10,116
Apr 12 2024	11.20	-0.46	-3.95%	11.6976	11.85	11.20	5,786
Apr 11 2024	11.66	-0.09	-0.77%	11.70	11.89	11.66	5,640
Apr 10 2024	11.75	-0.05	-0.42%	11.67	12.03	11.67	6,180
Apr 09 2024	11.80	0.09	0.77%	11.84	12.03	11.80	8,565
Apr 08 2024	11.71	0.06	0.52%	11.72	11.9201	11.65	4,507
Apr 05 2024	11.65	-0.09	-0.77%	11.78	11.78	11.65	3,570
Apr 04 2024	11.74	0.44	3.89%	11.48	11.8249	11.445	8,606
Apr 03 2024	11.30	-0.27	-2.33%	11.55	11.7199	11.30	11,098
Apr 02 2024	11.57	-0.03	-0.26%	11.44	11.85	11.30	7,871
Apr 01 2024	11.60	0.48	4.32%	11.12	11.65	11.12	9,086
Mar 28 2024	11.12	0.01	0.09%	11.12	11.64	11.12	12,114
Mar 27 2024	11.11	-0.82	-6.87%	12.04	12.04	11.11	19,566
Mar 26 2024	11.93	-0.52	-4.18%	12.40	12.60	11.72	7,839
Mar 25 2024	12.45	-0.04	-0.32%	12.43	12.68	12.04	16,266
Mar 22 2024	12.49	0.25	2.04%	12.18	12.51	12.01	16,951
Mar 21 2024	12.24	-0.17	-1.37%	12.40	12.40	11.9501	23,470
Mar 20 2024	12.41	-0.56	-4.32%	12.95	12.95	12.41	17,743
Mar 19 2024	12.97	0.24	1.89%	12.56	13.00	11.30	106,300
Mar 18 2024	12.73	0.28	2.25%	12.31	12.76	12.25	169,858
Mar 15 2024	12.45	-0.45	-3.49%	12.88	12.88	12.09	211,136
Mar 14 2024	12.90	0.98	8.22%	11.89	12.98	11.47	114,067
Mar 13 2024	11.92	0.72	6.43%	11.20	11.94	11.0201	51,579
Mar 12 2024	11.20	0.04	0.36%	11.27	11.49	11.20	6,722
Mar 11 2024	11.16	-0.34	-2.96%	11.50	11.50	11.02	8,105
Mar 08 2024	11.50	0.34	3.05%	11.28	11.50	11.0301	7,956
Mar 07 2024	11.16	-0.33	-2.87%	11.50	11.50	11.16	2,660
Mar 06 2024	11.49	0.43	3.89%	11.24	11.50	11.10	13,961
Mar 05 2024	11.06	-0.89	-7.45%	11.58	12.00	11.05	20,995
Mar 04 2024	11.95	0.37	3.20%	11.58	11.95	11.10	34,045
Mar 01 2024	11.58	0.00	0.00%	11.49	11.59	11.168	7,062
Feb 29 2024	11.58	0.17	1.49%	11.51	11.58	11.41	3,070
Feb 28 2024	11.41	0.16	1.42%	11.25	11.49	11.1156	13,111
Feb 27 2024	11.25	0.02	0.18%	11.28	11.58	11.07	6,146
Feb 26 2024	11.23	-0.30	-2.60%	11.60	11.60	10.85	5,799
Feb 23 2024	11.53	0.71	6.56%	11.13	11.77	10.8238	16,141

Richmond Mutual Bancorpo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions