Skip to main content
Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.63
-0.39 (-2.78%)
Dec 5, 2025, 4:00 PM EST - Market closed

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9813.9813.4213.6313.63-2.78%12,743
Dec 4, 202514.0714.0813.1114.0214.02-0.99%19,574
Dec 3, 202513.9814.1713.7614.1614.014.54%27,655
Dec 2, 202513.7013.7513.4313.5513.40-0.84%9,080
Dec 1, 202513.8814.0013.6613.6613.52-0.80%11,377
Nov 28, 202513.7313.8613.5213.7713.621.47%20,702
Nov 26, 202513.6313.7513.5513.5713.43-1.31%15,186
Nov 25, 202513.7013.8813.6413.7513.602.57%11,672
Nov 24, 202513.7313.7313.3113.4113.260.19%8,271
Nov 21, 202512.9113.3812.9113.3813.243.56%33,004
Nov 20, 202513.1413.2512.9012.9212.78-0.84%34,926
Nov 19, 202513.1413.1413.0213.0312.89-0.76%11,241
Nov 18, 202513.0713.1713.0113.1312.990.84%12,765
Nov 17, 202513.2513.2512.9113.0212.88-1.21%20,404
Nov 14, 202513.1913.5013.1613.1813.04-0.08%22,495
Nov 13, 202513.2313.3613.1213.1913.05-0.08%24,240
Nov 12, 202512.7713.4612.7713.2013.06-2.73%51,031
Nov 11, 202513.1013.8913.1013.5713.433.19%15,065
Nov 10, 202513.6013.8513.1513.1513.01-2.52%18,284
Nov 7, 202513.2513.5013.0713.4913.353.29%18,216
Nov 6, 202513.1313.2513.0513.0612.92-1.06%14,399
Nov 5, 202513.1913.5013.0813.2013.061.30%26,998
Nov 4, 202513.3013.4413.0313.0312.89-1.77%24,370
Nov 3, 202513.3813.3813.0513.2713.12-0.49%18,840
Oct 31, 202513.2613.4813.2513.3313.19-0.60%17,387
Oct 30, 202513.2713.4113.1413.4113.271.06%20,065
Oct 29, 202513.2213.3713.2213.2713.130.38%16,415
Oct 28, 202513.5013.5313.2213.2213.08-0.53%18,931
Oct 27, 202513.3713.7913.2513.2913.15-0.67%7,870
Oct 24, 202513.7814.1413.2113.3813.240.07%7,537
Oct 23, 202514.0614.0613.3713.3713.23-5.11%8,014
Oct 22, 202513.8614.1013.7414.0913.943.15%7,599
Oct 21, 202513.8514.0513.6613.6613.52-1.73%10,584
Oct 20, 202514.0914.2913.7013.9013.751.24%5,023
Oct 17, 202513.1814.0213.1813.7313.583.94%26,539
Oct 16, 202513.4613.8813.0013.2113.07-5.17%8,443
Oct 15, 202514.2114.4013.9313.9313.78-3.20%5,106
Oct 14, 202513.9014.3913.8614.3914.243.82%8,499
Oct 13, 202513.8013.9213.5513.8613.711.91%9,536
Oct 10, 202514.0214.4513.6013.6013.46-3.06%14,726
Oct 9, 202514.3014.4514.0314.0313.88-1.68%7,903
Oct 8, 202513.5214.4513.5214.2714.122.66%17,643
Oct 7, 202514.1514.4913.8413.9013.75-1.07%19,054
Oct 6, 202514.5214.7614.0214.0513.90-2.26%31,388
Oct 3, 202514.4514.6014.3614.3814.221.59%8,330
Oct 2, 202514.0614.2613.6014.1514.00-0.70%18,775
Oct 1, 202514.1514.4514.0114.2514.100.28%7,705
Sep 30, 202514.2514.6014.1114.2114.06-0.21%10,191
Sep 29, 202514.2214.3913.7714.2414.09-0.28%31,359
Sep 26, 202514.1514.4614.0914.2814.131.20%15,206
Sep 25, 202514.5014.6514.0914.1113.96-2.49%23,027
Sep 24, 202514.0514.8014.0514.4714.320.84%25,289
Sep 23, 202514.9515.2414.0914.3514.20-2.11%57,631
Sep 22, 202514.9914.9914.6614.6614.50-2.07%12,312
Sep 19, 202514.8114.9914.3514.9714.811.08%116,558
Sep 18, 202514.5314.9014.1314.8114.652.70%17,890
Sep 17, 202514.6014.6714.0114.4214.27-1.23%12,443
Sep 16, 202514.4914.6014.0814.6014.450.90%8,611
Sep 15, 202514.6614.6614.3814.4714.32-0.21%3,763
Sep 12, 202514.3714.5914.3514.5014.35-0.34%3,406
Sep 11, 202514.5414.7714.3314.5514.400.17%23,452
Sep 10, 202514.4514.7414.4014.5314.37-1.73%20,770
Sep 9, 202514.5114.8114.5114.7814.621.44%8,130
Sep 8, 202514.9014.9014.5514.5714.42-1.02%15,474
Sep 5, 202514.8514.8514.5514.7214.56-1.21%18,641
Sep 4, 202514.6514.9014.6014.9014.741.78%7,140
Sep 3, 202514.5114.8514.5014.6414.340.90%15,674
Sep 2, 202514.6014.7814.5114.5114.21-1.89%11,626
Aug 29, 202514.7114.8514.6814.7914.480.68%10,198
Aug 28, 202514.6714.7114.2814.6914.391.17%15,648
Aug 27, 202514.6114.6814.5214.5214.22-1.29%9,244
Aug 26, 202514.4614.8514.4314.7114.401.10%34,247
Aug 25, 202514.6014.7314.4614.5514.25-0.34%13,711
Aug 22, 202514.1414.7714.0014.6014.304.58%76,348
Aug 21, 202514.2514.3413.9313.9613.67-1.34%13,055
Aug 20, 202514.2914.2914.0914.1513.860.07%9,461
Aug 19, 202513.7714.2613.4314.1413.850.57%9,925
Aug 18, 202514.0014.3513.9614.0613.77-0.50%8,909
Aug 15, 202514.3714.3714.0014.1313.84-1.26%26,457
Aug 14, 202514.2314.4014.2314.3114.01-1.04%17,169
Aug 13, 202514.6014.6014.3414.4614.16-0.89%18,837
Aug 12, 202514.2314.5914.2014.5914.293.33%43,568
Aug 11, 202513.8414.2113.7314.1213.830.71%13,458
Aug 8, 202513.9914.2713.8114.0213.730.94%8,846
Aug 7, 202514.0714.0713.8413.8913.60-1.14%11,951
Aug 6, 202513.4514.2313.4514.0513.760.43%14,345
Aug 5, 202513.5214.2313.4613.9913.702.27%25,099
Aug 4, 202513.2713.8013.2213.6813.401.26%13,330
Aug 1, 202513.8313.8313.3413.5113.23-2.38%18,627
Jul 31, 202514.1814.3413.7613.8413.55-3.35%31,475
Jul 30, 202514.4914.5014.0714.3214.02-1.04%36,964
Jul 29, 202514.4314.5014.1414.4714.171.62%27,853
Jul 28, 202514.1814.3713.8214.2413.94-0.21%42,722
Jul 25, 202514.2814.2813.9314.2713.971.57%21,293
Jul 24, 202514.5014.5013.9814.0513.76-3.10%65,759
Jul 23, 202514.4514.5014.2914.5014.200.76%27,702
Jul 22, 202514.1014.5014.0514.3914.091.70%55,197
Jul 21, 202513.8814.2413.7314.1513.861.95%49,423
Jul 18, 202513.6913.9913.3013.8813.591.91%34,951
Jul 17, 202513.3513.6713.2113.6213.341.79%29,344