NasdaqCM - Nasdaq Real Time Price USD

Richmond Mutual Bancorporation, Inc. (RMBI)

13.80
+0.06
+(0.44%)
As of 12:49:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202513.8414.1013.5913.8013.8019,509
Apr 22, 202513.0413.8113.0413.7413.7499,100
Apr 21, 202512.9113.3912.6113.0013.0043,300
Apr 17, 202512.3113.1712.1912.9512.9545,400
Apr 16, 202512.0012.4311.9812.2612.2624,200
Apr 15, 202512.0712.2411.9912.0212.0212,800
Apr 14, 202512.0012.2311.9212.0712.0721,100
Apr 11, 202511.8712.0711.8511.8511.8520,100
Apr 10, 202512.5112.5111.9712.0712.0726,100
Apr 9, 202512.0612.8011.8212.5112.5143,800
Apr 8, 202511.8012.5311.8012.1712.1740,200
Apr 7, 202511.8312.2311.8311.9711.9720,400
Apr 4, 202512.1112.3111.8412.1612.1630,700
Apr 3, 202512.6112.6612.2312.2412.2423,700
Apr 2, 202512.8112.8412.7112.7212.7211,200
Apr 1, 202512.6913.0512.5312.7512.7525,800
Mar 31, 202512.7712.9812.6012.8012.8020,400
Mar 28, 202513.1613.1912.9312.9312.939,500
Mar 27, 202513.0113.4012.9913.1913.1926,800
Mar 26, 202512.8613.1712.8512.9112.9122,300
Mar 25, 202512.8812.9312.5412.8112.8110,500
Mar 24, 202512.8213.0512.7312.7312.73117,600
Mar 21, 202512.7912.9912.7212.8512.8527,700
Mar 20, 202512.6113.2012.6112.8612.8630,900
Mar 19, 202512.4912.9812.4912.7912.7913,500
Mar 18, 202512.6812.7512.5612.6412.6418,900
Mar 17, 202512.2212.6912.0212.6912.6916,600
Mar 14, 202512.2212.4712.1712.3412.3420,800
Mar 13, 202512.3512.3912.0612.2212.2218,200
Mar 12, 202512.2412.3912.0012.3012.3028,500
Mar 11, 202511.7412.3911.7412.1912.1924,600
Mar 10, 202511.6312.3811.3711.8011.8050,600
Mar 7, 202511.6512.5911.4611.8011.8036,600
Mar 6, 202511.5611.9011.5511.6011.6025,400
Mar 5, 202512.1412.1411.7111.7511.7524,000
Mar 4, 202512.6612.7212.0012.1612.1634,400
Mar 3, 202512.7713.1412.6212.8512.85114,200
Feb 28, 202512.8013.1012.6912.8412.8423,900
Feb 27, 202512.1412.9412.1412.8112.8162,900
Feb 26, 2025 0.15 Dividend
Feb 26, 202512.3512.7312.1612.6312.6346,000
Feb 25, 202512.6612.9312.1212.5012.3521,600
Feb 24, 202513.1013.3612.5712.5712.4218,900
Feb 21, 202513.4113.4413.1313.1312.9717,500
Feb 20, 202513.4313.7013.4113.4113.2522,200
Feb 19, 202513.7213.8513.5613.7213.5619,900
Feb 18, 202513.6314.5513.6313.8613.6913,400
Feb 14, 202513.9014.0513.7213.9013.7318,900
Feb 13, 202514.1214.1213.9814.0013.838,700
Feb 12, 202513.9014.1513.9014.0313.8617,500
Feb 11, 202514.0014.1513.9713.9913.829,500
Feb 10, 202514.0914.3414.0914.1113.945,500
Feb 7, 202514.0014.2013.9814.0913.9217,600
Feb 6, 202514.1814.5514.0414.0413.8710,000
Feb 5, 202514.4214.6414.2214.2214.0526,700
Feb 4, 202514.4014.6514.2714.5014.3332,900
Feb 3, 202514.2514.6814.2014.5114.3442,300
Jan 31, 202514.0714.5514.0714.4214.2515,600
Jan 30, 202514.3014.6714.3014.4614.296,200
Jan 29, 202513.9814.2613.8114.2514.086,900
Jan 28, 202513.8514.0913.6313.8913.7212,800
Jan 27, 202513.6014.0413.5514.0013.8317,400
Jan 24, 202513.4013.8913.3613.7313.5711,200
Jan 23, 202513.3413.7013.3413.7013.547,100
Jan 22, 202513.5513.8413.3413.3713.2112,100
Jan 21, 202512.8213.9612.8213.4213.2628,000
Jan 17, 202512.8513.3012.8513.1913.0317,600
Jan 16, 202512.6913.0012.6912.8512.705,000
Jan 15, 202512.6012.9512.6012.8012.6511,300
Jan 14, 202512.2712.6912.2712.4812.3314,800
Jan 13, 202512.7613.0112.2612.2612.1114,900
Jan 10, 202512.6012.8812.4512.7912.6416,100
Jan 8, 202513.1813.3911.8212.7612.6135,900
Jan 7, 202513.5013.6013.2513.2713.1119,100
Jan 6, 202513.5213.5213.3313.3313.178,600
Jan 3, 202513.8513.8513.3013.3513.1911,300
Jan 2, 202514.0814.3213.8913.8913.7218,000
Dec 31, 202413.5514.3713.5514.1513.9817,100
Dec 30, 202413.7313.9013.3113.6113.4522,300
Dec 27, 202413.6213.8413.5713.7313.5711,900
Dec 26, 202413.5114.0413.5113.7013.5413,000
Dec 24, 202413.5114.0913.3013.5213.3614,100
Dec 23, 202413.9514.2013.4913.5013.348,700
Dec 20, 202414.2314.4314.2314.3614.1915,600
Dec 19, 202414.4314.8014.2814.3114.1419,300
Dec 18, 202414.8114.8514.3414.3414.1719,800
Dec 17, 202414.5114.8114.5114.7014.5226,700
Dec 16, 202414.6414.9814.6314.7314.5521,400
Dec 13, 202414.6115.0614.5514.8114.6320,600
Dec 12, 202414.6914.8814.6414.7314.5528,100
Dec 11, 202414.7514.9314.7214.7214.5413,500
Dec 10, 202414.8915.1014.7014.7714.5926,400
Dec 9, 202414.7914.8514.5014.8214.6431,200
Dec 6, 202414.7414.8614.6314.7614.5814,300
Dec 5, 2024 0.14 Dividend
Dec 5, 202414.7414.8314.6114.7814.6017,800
Dec 4, 202414.4814.9014.4814.8714.5525,000
Dec 3, 202414.5215.0514.5114.8614.5432,400
Dec 2, 202414.4915.1514.4914.8814.5621,400
Nov 29, 202414.4814.5714.3214.3214.0112,400
Nov 27, 202414.3314.4914.3014.4814.1714,300
Nov 26, 202414.2514.4814.0114.3514.0412,500
Nov 25, 202413.9714.3013.9014.2513.9526,500
Nov 22, 202413.4613.9813.4013.9013.6020,400
Nov 21, 202413.4013.5813.3513.5813.2911,300
Nov 20, 202413.4513.4713.3913.4013.1111,000
Nov 19, 202413.6513.6513.3013.6013.3122,200
Nov 18, 202413.4013.7413.2213.6713.3828,300
Nov 15, 202413.4513.6413.4013.6113.3221,200
Nov 14, 202413.2013.5013.2013.5013.2112,600
Nov 13, 202413.5013.5013.2813.3813.0917,300
Nov 12, 202413.0013.5013.0013.5013.2134,900
Nov 11, 202413.0013.0312.8213.0312.7523,600
Nov 8, 202412.9313.0012.9313.0012.7222,000
Nov 7, 202412.9013.0012.8512.9512.6712,400
Nov 6, 202413.0013.0012.5912.9512.6728,500
Nov 5, 202412.9012.9812.7512.8512.587,000
Nov 4, 202413.0013.0012.8512.9212.645,700
Nov 1, 202413.0113.2113.0013.0012.7217,800
Oct 31, 202412.9813.0012.8013.0012.7212,700
Oct 30, 202412.9113.0012.6113.0012.7229,700
Oct 29, 202412.8213.0012.8213.0012.721,500
Oct 28, 202413.0013.0012.9812.9812.701,500
Oct 25, 202413.0013.0212.9113.0012.729,600
Oct 24, 202412.8913.2012.8013.2012.9211,500
Oct 23, 202412.9913.0012.9013.0012.723,700
Oct 22, 202413.0413.0412.8213.0012.725,800
Oct 21, 202413.0913.1813.0013.0012.724,700
Oct 18, 202413.1513.2113.0213.2112.937,000
Oct 17, 202413.0413.1013.0013.1012.823,900
Oct 16, 202412.9013.2012.9013.0312.756,800
Oct 15, 202412.8613.0012.6112.7612.4910,000
Oct 14, 202412.8613.0012.8612.8812.617,500
Oct 11, 202413.0013.1612.9012.9512.6710,500
Oct 10, 202412.9113.0012.8213.0012.7211,000
Oct 9, 202413.0013.0012.8813.0012.7217,900
Oct 8, 202412.9713.0012.8413.0012.725,000
Oct 7, 202412.8313.0012.8313.0012.722,000
Oct 4, 202412.9812.9812.8812.9712.694,200
Oct 3, 202412.8212.8812.8212.8812.611,200
Oct 2, 202412.8012.9012.8012.9012.632,000
Oct 1, 202412.8412.9812.6712.9012.633,900
Sep 30, 202412.9413.0012.9012.9012.638,200
Sep 27, 202412.9012.9412.8212.8912.627,800
Sep 26, 202412.8512.9812.6612.8712.6013,300
Sep 25, 202412.9412.9512.6412.9412.665,400
Sep 24, 202412.9612.9612.8312.8312.561,700
Sep 23, 202413.0013.0012.7612.9012.6315,200
Sep 20, 202412.7113.0012.6513.0012.7222,500
Sep 19, 202412.9912.9912.5612.9612.686,800
Sep 18, 202412.9012.9912.5612.9912.7124,100
Sep 17, 202412.9012.9912.7112.7912.529,600
Sep 16, 202412.6112.9012.6112.9012.634,600
Sep 13, 202412.7512.7512.7012.7412.472,900
Sep 12, 202412.7012.8012.5512.7012.4310,000
Sep 11, 202412.5712.7012.5112.7012.434,200
Sep 10, 202412.4612.6912.4012.6912.423,600
Sep 9, 202412.3612.6912.3512.3612.105,000
Sep 6, 202411.4312.5911.4012.3012.0434,800
Sep 5, 202412.6512.7012.4112.7012.435,800
Sep 4, 2024 0.14 Dividend
Sep 4, 202412.4812.6512.4812.6512.385,500
Sep 3, 202412.6012.6512.1312.6512.2412,000
Aug 30, 202412.5012.6512.1512.6212.212,900
Aug 29, 202412.0912.6512.0912.5712.173,300
Aug 28, 202412.6212.6212.5412.5412.143,500
Aug 27, 202412.4812.6112.4712.5712.172,200
Aug 26, 202412.6012.6512.1012.5212.1219,100
Aug 23, 202412.4512.6012.1412.5712.176,700
Aug 22, 202412.4012.4912.3412.3711.9710,300
Aug 21, 202412.4012.4012.3512.4012.002,400
Aug 20, 202412.3212.4012.1512.3011.9012,500
Aug 19, 202412.3912.4012.3512.3811.984,000
Aug 16, 202412.3012.3412.2912.2911.901,600
Aug 15, 202412.1912.3012.1912.3011.904,700
Aug 14, 202412.1512.1912.1012.1911.80800
Aug 13, 202412.1912.2011.9512.1811.792,000
Aug 12, 202412.0512.2311.9512.2011.814,200
Aug 9, 202412.4312.4312.2612.2611.873,900
Aug 8, 202412.1812.3411.9612.3411.947,300
Aug 7, 202412.0612.3012.0612.3011.90900
Aug 6, 202411.8512.3011.8112.1411.7512,000
Aug 5, 202411.8512.2011.8211.9811.602,800
Aug 2, 202412.1112.2912.1112.1611.771,700
Aug 1, 202412.1412.4111.8112.3011.9019,000
Jul 31, 202412.4012.4112.0212.0711.6811,900
Jul 30, 202412.2512.3312.1212.3311.932,500
Jul 29, 202412.4512.4512.0712.3411.9430,600
Jul 26, 202412.5112.5112.2512.2711.884,200
Jul 25, 202412.3712.4012.3012.3011.906,300
Jul 24, 202412.0412.3412.0412.0811.694,000
Jul 23, 202412.3512.3511.8612.2911.903,500
Jul 22, 202412.2312.2311.9512.0511.669,100
Jul 19, 202412.1512.1511.7711.8111.438,700
Jul 18, 202411.9312.4011.9312.2811.893,000
Jul 17, 202412.0212.2212.0212.1511.762,600
Jul 16, 202411.7112.3511.7012.3311.9315,800
Jul 15, 202411.6011.7911.6011.7011.3218,300
Jul 12, 202411.5211.7011.5211.6011.2321,500
Jul 11, 202411.5911.6011.3311.5011.1311,600
Jul 10, 202411.5911.6011.3511.5611.194,000
Jul 9, 202411.2611.6411.2611.5611.198,000
Jul 8, 202411.6411.6411.4011.4811.1111,400
Jul 5, 202411.5011.6711.5011.6511.282,100
Jul 3, 202411.6911.6911.6811.6811.301,400
Jul 2, 202411.4911.6911.4911.6011.233,300
Jul 1, 202411.7511.7511.4811.5311.165,400
Jun 28, 202411.6911.7411.4611.7411.364,000
Jun 27, 202411.4011.6911.4011.6911.311,700
Jun 26, 202411.7311.7311.4511.4511.085,900
Jun 25, 202411.5511.7411.4111.6511.286,900
Jun 24, 202411.6211.6411.5511.5511.181,200
Jun 21, 202411.3511.7911.2611.4511.0813,100
Jun 20, 202411.4811.4811.2811.2810.922,500
Jun 18, 202411.4811.4811.3511.3510.991,900
Jun 17, 202411.7411.8811.6211.6211.256,300
Jun 14, 202411.7011.7511.6511.6511.282,800
Jun 13, 202411.7611.7811.5611.6911.3114,100
Jun 12, 202411.9611.9611.5811.7011.3213,200
Jun 11, 202411.3011.8211.3011.6011.2318,500
Jun 10, 202411.6011.6011.4011.4011.036,800
Jun 7, 202411.6211.6211.6211.6211.25500
Jun 6, 202411.6411.8011.5911.6211.2511,300
Jun 5, 202411.6911.6911.4411.6011.2310,100
Jun 4, 202411.3411.9111.3411.5511.181,200
Jun 3, 202411.3411.9411.2011.6811.3032,800
May 31, 202411.1511.5811.1511.1510.7912,200
May 30, 2024 0.14 Dividend
May 30, 202410.8811.7410.8811.0210.6715,500
May 29, 202411.5812.3511.5811.6811.175,500
May 28, 202412.1312.5011.5711.9011.3817,200
May 24, 202411.9212.1011.7611.9511.433,300
May 23, 202412.0012.0411.8812.0411.515,200
May 22, 202411.8112.2111.8011.9111.3910,500
May 21, 202411.5212.0211.5212.0011.4816,000
May 20, 202411.7911.8511.5011.8011.2822,600
May 17, 202411.5311.8011.0911.5511.045,300
May 16, 202411.3411.6511.3411.5011.0014,500
May 15, 202411.0011.6411.0011.6411.131,600
May 14, 202411.1311.3311.1311.3010.8118,900
May 13, 202411.1311.6111.1311.2510.7621,200
May 10, 202411.1611.4211.1611.3010.816,900
May 9, 202411.2611.5511.1111.3410.846,600
May 8, 202411.1311.3511.1311.2610.771,800
May 7, 202411.0411.7311.0411.3510.8514,600
May 6, 202411.4111.6911.0511.4410.945,900
May 3, 202411.2511.2511.2511.2510.76900
May 2, 202410.8411.4710.6611.2210.737,000
May 1, 202410.5211.0710.5211.0210.545,300
Apr 30, 202410.6110.9210.1510.8710.3911,300
Apr 29, 202410.7111.2110.6610.6610.1911,500
Apr 26, 202411.2011.3010.8110.8110.3410,400
Apr 25, 202411.6611.6811.1511.1510.668,600
Apr 24, 202411.8211.8211.7011.7111.20800
Apr 23, 202411.5611.8011.5211.5911.0811,100

Related Tickers

TBBA TEB Bancorp, Inc
5.88
0.00%
 
WMPN William Penn Bancorporation
11.33
+2.07%
 
FNWB First Northwest Bancorp
9.95
+1.43%
 
FSFG First Savings Financial Group, Inc.
25.00
+0.20%
 
BVFL BV Financial, Inc.
15.46
+2.01%
 
FDSB Fifth District Bancorp, Inc.
11.89
+1.54%
 
FFNW First Financial Northwest, Inc.
22.56
-1.23%
 
CBWA Commencement Bancorp Inc.
12.15
0.00%
 
BOID Bank of Idaho Holding Company
45.01
+7.08%
 
FGFI First Greenwich Financial, Inc.
17.33
0.00%