NASDAQ : RMBI
Richmond Mutual Bancorporation, Inc. — Price history
Financials · Banks - Regional · United States
Last price 15.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 253.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Richmond Mutual Bancorporation, Inc. (RMBI) closed at 15.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.99 | 16.09 | 15.78 | 15.79 | 40,616 | -0.44% |
| 2026-10-30 | 15.87 | 15.91 | 15.79 | 15.86 | 30,730 | +0.00% |
| 2026-10-29 | 15.98 | 15.98 | 15.815 | 15.86 | 24,158 | +0.44% |
| 2026-10-28 | 15.94 | 15.945 | 15.558 | 15.79 | 21,200 | -0.44% |
| 2026-10-27 | 15.9 | 15.98 | 15.69 | 15.86 | 31,559 | +0.06% |
| 2026-10-26 | 15.96 | 16.08 | 15.83 | 15.85 | 70,295 | -0.31% |
| 2026-10-23 | 15.86 | 16.24 | 15.561 | 15.9 | 48,878 | -0.56% |
| 2026-10-22 | 15.55 | 16.205 | 15.55 | 15.99 | 75,552 | +2.96% |
| 2026-10-21 | 15.58 | 15.755 | 15.338 | 15.53 | 49,871 | -0.26% |
| 2026-10-20 | 15.44 | 15.75 | 15.44 | 15.57 | 31,404 | +1.83% |
| 2026-10-19 | 15.36 | 15.705 | 15.23 | 15.29 | 42,908 | -0.33% |
| 2026-10-16 | 15.39 | 15.565 | 15.32 | 15.34 | 31,197 | +0.07% |
| 2026-10-15 | 15.31 | 15.61 | 15.285 | 15.33 | 34,911 | +0.52% |
| 2026-10-14 | 15.19 | 15.39 | 15.16 | 15.25 | 49,570 | -0.78% |
| 2026-10-13 | 15.42 | 15.45 | 15.31 | 15.37 | 45,816 | +0.07% |
| 2026-10-12 | 15.23 | 15.51 | 15.088 | 15.36 | 40,813 | +0.26% |
| 2026-10-09 | 15.303 | 15.385 | 15.16 | 15.32 | 48,121 | -0.26% |
| 2026-10-08 | 14.965 | 15.457 | 14.965 | 15.36 | 39,409 | +0.92% |
| 2026-10-07 | 15.13 | 15.32 | 14.999 | 15.22 | 58,560 | -0.39% |
| 2026-10-06 | 15.3 | 15.48 | 15.27 | 15.28 | 41,465 | -0.26% |
| 2026-10-05 | 15.35 | 15.43 | 15.22 | 15.32 | 65,387 | -0.78% |
| 2026-10-02 | 15.07 | 15.46 | 15.045 | 15.44 | 61,209 | +3.24% |
| 2026-10-01 | 14.75 | 14.97 | 14.62 | 14.955 | 40,242 | +0.64% |
| 2026-09-30 | 14.91 | 15.04 | 14.81 | 14.86 | 76,847 | -0.40% |
| 2026-09-29 | 15.16 | 15.16 | 14.86 | 14.92 | 48,728 | -1.26% |
| 2026-09-28 | 15.16 | 15.185 | 15.02 | 15.11 | 53,183 | -0.98% |
| 2026-09-25 | 15.29 | 15.36 | 15.11 | 15.26 | 58,538 | +0.20% |
| 2026-09-24 | 15.03 | 15.25 | 14.99 | 15.23 | 73,066 | +1.26% |
| 2026-09-23 | 15.65 | 15.77 | 14.9 | 15.04 | 133,689 | -4.14% |
| 2026-09-22 | 15.85 | 16.06 | 15.67 | 15.69 | 110,194 | -1.01% |
| 2026-09-21 | 15.79 | 15.94 | 15.65 | 15.85 | 165,401 | +0.38% |
| 2026-09-18 | 16.07 | 16.25 | 15.71 | 15.79 | 979,964 | -2.29% |
| 2026-09-17 | 15.9 | 16.2 | 15.68 | 16.16 | 174,099 | +2.28% |
| 2026-09-16 | 15.84 | 16.08 | 15.65 | 15.8 | 240,337 | -0.44% |
| 2026-09-15 | 15.8 | 16.05 | 15.75 | 15.87 | 83,436 | +0.32% |
| 2026-09-14 | 15.9 | 16.155 | 15.8 | 15.82 | 152,702 | -0.50% |
| 2026-09-11 | 15.78 | 16.07 | 15.78 | 15.9 | 243,430 | +1.53% |
| 2026-09-10 | 15.63 | 15.79 | 15.55 | 15.66 | 66,599 | +0.13% |
| 2026-09-09 | 16 | 16.005 | 15.64 | 15.64 | 71,947 | -2.31% |
| 2026-09-08 | 16.05 | 16.2 | 15.99 | 16.01 | 142,873 | +0.00% |
| 2026-09-04 | 15.8 | 16.065 | 15.8 | 16.01 | 76,298 | +0.95% |
| 2026-09-03 | 15.87 | 15.99 | 15.8 | 15.86 | 64,965 | +0.70% |
| 2026-09-02 | 15.75 | 16.03 | 15.705 | 15.9 | 67,747 | +1.40% |
| 2026-09-01 | 15.82 | 15.94 | 15.66 | 15.68 | 60,183 | -0.70% |
| 2026-08-31 | 15.96 | 16.12 | 15.71 | 15.79 | 77,662 | -0.69% |
| 2026-08-28 | 15.97 | 16.12 | 15.89 | 15.9 | 47,293 | -0.31% |
| 2026-08-27 | 15.9 | 16.05 | 15.805 | 15.95 | 74,802 | +0.44% |
| 2026-08-26 | 16.06 | 16.16 | 15.85 | 15.88 | 52,123 | -0.50% |
| 2026-08-25 | 16.24 | 16.24 | 15.955 | 15.96 | 54,773 | -1.18% |
| 2026-08-24 | 15.92 | 16.2 | 15.92 | 16.15 | 104,874 | +2.02% |
| 2026-08-21 | 15.98 | 16.01 | 15.75 | 15.83 | 50,440 | -0.44% |
| 2026-08-20 | 15.97 | 16.04 | 15.89 | 15.9 | 24,283 | -0.38% |
| 2026-08-19 | 16.09 | 16.12 | 15.89 | 15.96 | 31,293 | -0.31% |
| 2026-08-18 | 15.86 | 16.05 | 15.85 | 16.01 | 33,029 | +0.95% |
| 2026-08-17 | 15.94 | 16.02 | 15.85 | 15.86 | 24,445 | -0.38% |
| 2026-08-14 | 16.06 | 16.105 | 15.92 | 15.92 | 20,606 | -0.44% |
| 2026-08-13 | 16 | 16.14 | 15.95 | 15.99 | 34,291 | -0.34% |
| 2026-08-12 | 16.23 | 16.23 | 15.99 | 16.045 | 43,056 | -0.16% |
| 2026-08-11 | 16 | 16.205 | 15.89 | 16.07 | 95,052 | +1.26% |
| 2026-08-10 | 15.85 | 16.04 | 15.85 | 15.87 | 25,923 | +0.32% |
| 2026-08-07 | 15.99 | 16.03 | 15.77 | 15.82 | 29,995 | -0.69% |
| 2026-08-06 | 15.99 | 16.04 | 15.79 | 15.93 | 34,628 | +0.25% |
| 2026-08-05 | 15.78 | 15.935 | 15.74 | 15.89 | 23,893 | +0.82% |
| 2026-08-04 | 15.8 | 15.94 | 15.43 | 15.76 | 124,264 | +0.32% |
| 2026-08-03 | 15.9 | 16.05 | 15.66 | 15.71 | 23,310 | +0.38% |
| 2026-07-31 | 15.7 | 15.705 | 15.5 | 15.65 | 26,898 | +0.84% |
| 2026-07-30 | 15.72 | 15.72 | 15.41 | 15.52 | 37,815 | +0.13% |
| 2026-07-29 | 15.4 | 15.56 | 15.4 | 15.5 | 27,029 | +0.19% |
| 2026-07-28 | 15.5 | 15.94 | 15.41 | 15.47 | 34,681 | +0.45% |
| 2026-07-27 | 15.68 | 15.745 | 15.25 | 15.4 | 47,545 | -1.03% |
| 2026-07-24 | 15.65 | 16.04 | 15.15 | 15.56 | 32,216 | +1.30% |
| 2026-07-23 | 15.08 | 15.68 | 15.01 | 15.36 | 72,507 | +0.52% |
| 2026-07-22 | 15.3 | 15.63 | 15.185 | 15.28 | 62,778 | -0.42% |
| 2026-07-21 | 15.305 | 15.73 | 14.93 | 15.345 | 53,571 | -0.49% |
| 2026-07-20 | 15.28 | 16.02 | 15.28 | 15.42 | 60,830 | -1.91% |
| 2026-07-17 | 15.92 | 16.13 | 15.64 | 15.72 | 35,252 | -1.87% |
| 2026-07-16 | 15.185 | 16.3 | 15.185 | 16.02 | 80,071 | +3.56% |
| 2026-07-15 | 15.47 | 15.63 | 15.05 | 15.47 | 44,124 | +1.38% |
| 2026-07-14 | 15.23 | 15.475 | 15.01 | 15.26 | 305,277 | +0.39% |
| 2026-07-13 | 15.09 | 15.48 | 15.09 | 15.2 | 34,740 | +0.66% |
| 2026-07-10 | 15.13 | 15.375 | 15 | 15.1 | 26,794 | -0.07% |
| 2026-07-09 | 14.84 | 15.21 | 14.76 | 15.11 | 27,549 | +1.96% |
| 2026-07-08 | 14.55 | 14.85 | 14.55 | 14.82 | 56,208 | +1.09% |
| 2026-07-07 | 14.84 | 15.32 | 14.57 | 14.66 | 36,995 | -0.34% |
| 2026-07-06 | 14.84 | 15.07 | 14.71 | 14.71 | 23,469 | -2.97% |
| 2026-07-02 | 15.623 | 15.63 | 15.04 | 15.16 | 9,454 | -2.76% |
| 2026-07-01 | 15.98 | 16.25 | 14.44 | 15.59 | 50,010 | -1.83% |
| 2026-06-30 | 16.09 | 16.09 | 15.69 | 15.88 | 78,860 | -1.67% |
| 2026-06-29 | 15.97 | 16.15 | 15.6 | 16.15 | 61,232 | -0.25% |
| 2026-06-26 | 15.21 | 16.59 | 15.05 | 16.19 | 443,140 | +7.01% |
| 2026-06-25 | 15.27 | 15.32 | 14.97 | 15.13 | 25,432 | -0.85% |
| 2026-06-24 | 15.3 | 15.4 | 15 | 15.26 | 50,148 | +0.26% |
| 2026-06-23 | 14.75 | 15.25 | 14.655 | 15.22 | 60,768 | +3.40% |
| 2026-06-22 | 14.58 | 14.9 | 14.57 | 14.72 | 29,604 | -0.20% |
| 2026-06-18 | 14.8 | 14.965 | 14.64 | 14.75 | 47,240 | +0.48% |
| 2026-06-17 | 14.65 | 14.94 | 14.59 | 14.68 | 31,493 | +0.20% |
| 2026-06-16 | 14.74 | 14.89 | 14.645 | 14.65 | 20,210 | -0.34% |
| 2026-06-15 | 14.86 | 14.86 | 14.685 | 14.7 | 14,477 | -1.21% |
| 2026-06-12 | 14.7 | 14.92 | 14.7 | 14.88 | 21,075 | +1.09% |
| 2026-06-11 | 14.96 | 14.995 | 14.69 | 14.72 | 21,382 | -1.67% |
| 2026-06-10 | 14.76 | 15.135 | 14.76 | 14.97 | 44,317 | +1.42% |
| 2026-06-09 | 14.81 | 14.95 | 14.7 | 14.76 | 29,080 | -0.14% |
| 2026-06-08 | 14.67 | 14.81 | 14.62 | 14.78 | 18,834 | +0.61% |
| 2026-06-05 | 14.54 | 14.845 | 14.445 | 14.69 | 75,780 | +1.10% |
| 2026-06-04 | 14.43 | 14.56 | 14.26 | 14.53 | 22,939 | +1.47% |
| 2026-06-03 | 14.51 | 14.56 | 14.26 | 14.32 | 50,591 | -1.51% |
| 2026-06-02 | 14.23 | 14.74 | 14.23 | 14.69 | 42,072 | +3.23% |
| 2026-06-01 | 14.32 | 14.445 | 14.215 | 14.23 | 39,490 | -2.00% |
| 2026-05-29 | 14.6 | 14.6 | 14.202 | 14.52 | 40,862 | -0.95% |
| 2026-05-28 | 14.55 | 14.895 | 14.51 | 14.66 | 166,960 | +0.76% |
| 2026-05-27 | 14.62 | 14.715 | 14.52 | 14.55 | 48,941 | -0.07% |
| 2026-05-26 | 14.72 | 14.8 | 14.51 | 14.56 | 31,490 | -0.41% |
| 2026-05-22 | 14.74 | 14.92 | 14.49 | 14.62 | 43,175 | -0.20% |
| 2026-05-21 | 14.51 | 14.72 | 14.45 | 14.65 | 73,295 | +0.96% |
| 2026-05-20 | 14.17 | 14.65 | 14.11 | 14.51 | 51,281 | +2.76% |
| 2026-05-19 | 14.06 | 14.385 | 13.955 | 14.12 | 120,085 | +0.43% |
| 2026-05-18 | 14.04 | 14.37 | 14 | 14.06 | 46,588 | +0.29% |
| 2026-05-15 | 14.32 | 14.37 | 13.93 | 14.02 | 30,985 | -2.23% |
| 2026-05-14 | 14.39 | 14.7 | 14.33 | 14.34 | 23,262 | +0.28% |
| 2026-05-13 | 14.45 | 14.51 | 14.295 | 14.3 | 33,098 | -1.65% |