Richmond Mutual Bancorporation, Inc. - Common Stock (RMBI)

13.37
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 4:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Richmond Mutual Bancorporation, Inc. - Common Stock (RMBI)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202613.5513.6313.3213.3736,31113.37
3/10/202613.4813.7513.2613.5619,57613.56
3/09/202613.3613.6113.2813.5712,06913.57
3/06/202613.5713.7013.4613.6022,44813.60
3/05/202614.0114.0113.6513.7130,87213.71
3/04/202614.1814.2314.0114.019,55714.01
3/03/202613.6814.1013.6814.1019,02914.10
3/02/202613.6314.1513.1213.8139,53113.81
2/27/202614.0014.0413.5013.5063,80013.50
2/26/202614.0914.1013.9514.0411,39514.04
2/25/202614.0414.1913.9514.1320,00714.13
2/24/202614.1214.1414.0014.0611,48213.91
2/23/202614.1014.1414.0014.0030,37713.85
2/20/202614.0614.1514.0114.1115,34013.96
2/19/202614.0014.4014.0014.0913,91813.94
2/18/202614.3214.3214.0514.0813,57213.93
2/17/202614.3814.4514.3514.375,34914.22
2/13/202614.2614.3914.2014.266,88814.11
2/12/202614.2614.3514.0314.296,88714.14
2/11/202614.2914.3114.1314.147,02613.99
2/10/202614.2514.3914.2414.3011,91414.15
2/09/202614.2314.3914.1014.2312,73714.08
2/06/202614.2814.4214.2114.3119,18014.16
2/05/202614.3514.4114.1914.3310,01514.18
2/04/202614.3914.4014.1914.3717,91714.22
2/03/202614.2214.3514.0514.348,09914.19
2/02/202614.0514.3113.9814.3015,03314.15
1/30/202613.8014.0313.7214.0318,26813.88
1/29/202614.0114.0113.7613.8810,62613.73
1/28/202614.1014.1613.8913.9114,48013.76
1/27/202614.0814.2814.0214.1411,11613.99
1/26/202613.7914.2013.7514.1915,62414.04
1/23/202613.9614.0113.8313.837,01213.68
1/22/202614.3514.4014.0614.159,40814.00
1/21/202614.0114.3414.0114.3112,71214.16
1/20/202613.8414.0013.7213.7719,91713.62
1/16/202614.0514.2513.8614.069,44713.91
1/15/202614.3114.3113.8614.0012,03013.85
1/14/202613.8914.0513.8414.036,62513.88
1/13/202613.8713.8713.8413.862,54213.71
1/12/202613.8314.0913.8314.014,89813.86
1/09/202614.0714.1913.9514.1314,37313.98
1/08/202613.7514.1513.7513.9612,35413.81
1/07/202614.0014.0013.7513.7610,46113.61
1/06/202613.9914.0113.9313.9612,83413.81
1/05/202614.0614.2314.0614.063,85013.91
1/02/202614.0114.0113.8614.017,75513.86
12/31/202514.1114.1113.9714.048,49413.89
12/30/202514.2114.2713.9614.1013,31313.95
12/29/202514.2814.2814.1414.165,12214.01
12/26/202513.9314.1313.8814.1312,89313.98
12/24/202513.9814.0413.9313.985,90713.83
12/23/202513.9714.0313.9413.997,00413.84
12/22/202514.4814.4814.0714.1020,62313.95
12/19/202514.3914.5014.0114.5097,86314.35
12/18/202514.4514.5214.2414.3927,40514.24
12/17/202514.3814.4214.2814.4219,18814.27
12/16/202514.1414.3914.1114.3918,44914.24
12/15/202514.2014.3414.0514.2624,93414.11
12/12/202514.0714.2913.7114.0457,51813.89