NasdaqCM - Nasdaq Real Time Price USD

Richmond Mutual Bancorporation, Inc. (RMBI)

Compare
13.33 -0.02 (-0.15%)
At close: January 6 at 4:00:02 PM EST
13.33 0.00 (0.00%)
After hours: January 6 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 13.52 13.52 13.33 13.33 13.33 8,600
Jan 3, 2025 13.85 13.85 13.30 13.35 13.35 11,300
Jan 2, 2025 14.08 14.32 13.89 13.89 13.89 18,000
Dec 31, 2024 13.55 14.37 13.55 14.15 14.15 17,100
Dec 30, 2024 13.73 13.90 13.31 13.61 13.61 22,300
Dec 27, 2024 13.62 13.84 13.57 13.73 13.73 11,900
Dec 26, 2024 13.51 14.04 13.51 13.70 13.70 13,000
Dec 24, 2024 13.51 14.09 13.30 13.52 13.52 14,100
Dec 23, 2024 13.95 14.20 13.49 13.50 13.50 8,700
Dec 20, 2024 14.23 14.43 14.23 14.36 14.36 15,600
Dec 19, 2024 14.43 14.80 14.28 14.31 14.31 19,300
Dec 18, 2024 14.81 14.85 14.34 14.34 14.34 19,800
Dec 17, 2024 14.51 14.81 14.51 14.70 14.70 26,700
Dec 16, 2024 14.64 14.98 14.63 14.73 14.73 21,400
Dec 13, 2024 14.61 15.06 14.55 14.81 14.81 20,600
Dec 12, 2024 14.69 14.88 14.64 14.73 14.73 28,100
Dec 11, 2024 14.75 14.93 14.72 14.72 14.72 13,500
Dec 10, 2024 14.89 15.10 14.70 14.77 14.77 26,400
Dec 9, 2024 14.79 14.85 14.50 14.82 14.82 31,200
Dec 6, 2024 14.74 14.86 14.63 14.76 14.76 14,300
Dec 5, 2024 0.14 Dividend
Dec 5, 2024 14.74 14.83 14.61 14.78 14.78 17,800
Dec 4, 2024 14.48 14.90 14.48 14.87 14.73 25,000
Dec 3, 2024 14.52 15.05 14.51 14.86 14.72 32,400
Dec 2, 2024 14.49 15.15 14.49 14.88 14.74 21,400
Nov 29, 2024 14.48 14.57 14.32 14.32 14.19 12,400
Nov 27, 2024 14.33 14.49 14.30 14.48 14.34 14,300
Nov 26, 2024 14.25 14.48 14.01 14.35 14.21 12,500
Nov 25, 2024 13.97 14.30 13.90 14.25 14.12 26,500
Nov 22, 2024 13.46 13.98 13.40 13.90 13.77 20,400
Nov 21, 2024 13.40 13.58 13.35 13.58 13.45 11,300
Nov 20, 2024 13.45 13.47 13.39 13.40 13.27 11,000
Nov 19, 2024 13.65 13.65 13.30 13.60 13.47 22,200
Nov 18, 2024 13.40 13.74 13.22 13.67 13.54 28,300
Nov 15, 2024 13.45 13.64 13.40 13.61 13.48 21,200
Nov 14, 2024 13.20 13.50 13.20 13.50 13.37 12,600
Nov 13, 2024 13.50 13.50 13.28 13.38 13.25 17,300
Nov 12, 2024 13.00 13.50 13.00 13.50 13.37 34,900
Nov 11, 2024 13.00 13.03 12.82 13.03 12.91 23,600
Nov 8, 2024 12.93 13.00 12.93 13.00 12.88 22,000
Nov 7, 2024 12.90 13.00 12.85 12.95 12.83 12,400
Nov 6, 2024 13.00 13.00 12.59 12.95 12.83 28,500
Nov 5, 2024 12.90 12.98 12.75 12.85 12.73 7,000
Nov 4, 2024 13.00 13.00 12.85 12.92 12.80 5,700
Nov 1, 2024 13.01 13.21 13.00 13.00 12.88 17,800
Oct 31, 2024 12.98 13.00 12.80 13.00 12.88 12,700
Oct 30, 2024 12.91 13.00 12.61 13.00 12.88 29,700
Oct 29, 2024 12.82 13.00 12.82 13.00 12.88 1,500
Oct 28, 2024 13.00 13.00 12.98 12.98 12.86 1,500
Oct 25, 2024 13.00 13.02 12.91 13.00 12.88 9,600
Oct 24, 2024 12.89 13.20 12.80 13.20 13.08 11,500
Oct 23, 2024 12.99 13.00 12.90 13.00 12.88 3,700
Oct 22, 2024 13.04 13.04 12.82 13.00 12.88 5,800
Oct 21, 2024 13.09 13.18 13.00 13.00 12.88 4,700
Oct 18, 2024 13.15 13.21 13.02 13.21 13.09 7,000
Oct 17, 2024 13.04 13.10 13.00 13.10 12.98 3,900
Oct 16, 2024 12.90 13.20 12.90 13.03 12.91 6,800
Oct 15, 2024 12.86 13.00 12.61 12.76 12.64 10,000
Oct 14, 2024 12.86 13.00 12.86 12.88 12.76 7,500
Oct 11, 2024 13.00 13.16 12.90 12.95 12.83 10,500
Oct 10, 2024 12.91 13.00 12.82 13.00 12.88 11,000
Oct 9, 2024 13.00 13.00 12.88 13.00 12.88 17,900
Oct 8, 2024 12.97 13.00 12.84 13.00 12.88 5,000
Oct 7, 2024 12.83 13.00 12.83 13.00 12.88 2,000
Oct 4, 2024 12.98 12.98 12.88 12.97 12.85 4,200
Oct 3, 2024 12.82 12.88 12.82 12.88 12.76 1,200
Oct 2, 2024 12.80 12.90 12.80 12.90 12.78 2,000
Oct 1, 2024 12.84 12.98 12.67 12.90 12.78 3,900
Sep 30, 2024 12.94 13.00 12.90 12.90 12.78 8,200
Sep 27, 2024 12.90 12.94 12.82 12.89 12.77 7,800
Sep 26, 2024 12.85 12.98 12.66 12.87 12.75 13,300
Sep 25, 2024 12.94 12.95 12.64 12.94 12.82 5,400
Sep 24, 2024 12.96 12.96 12.83 12.83 12.71 1,700
Sep 23, 2024 13.00 13.00 12.76 12.90 12.78 15,200
Sep 20, 2024 12.71 13.00 12.65 13.00 12.88 22,500
Sep 19, 2024 12.99 12.99 12.56 12.96 12.84 6,800
Sep 18, 2024 12.90 12.99 12.56 12.99 12.87 24,100
Sep 17, 2024 12.90 12.99 12.71 12.79 12.67 9,600
Sep 16, 2024 12.61 12.90 12.61 12.90 12.78 4,600
Sep 13, 2024 12.75 12.75 12.70 12.74 12.62 2,900
Sep 12, 2024 12.70 12.80 12.55 12.70 12.58 10,000
Sep 11, 2024 12.57 12.70 12.51 12.70 12.58 4,200
Sep 10, 2024 12.46 12.69 12.40 12.69 12.57 3,600
Sep 9, 2024 12.36 12.69 12.35 12.36 12.24 5,000
Sep 6, 2024 11.43 12.59 11.40 12.30 12.18 34,800
Sep 5, 2024 12.65 12.70 12.41 12.70 12.58 5,800
Sep 4, 2024 0.14 Dividend
Sep 4, 2024 12.48 12.65 12.48 12.65 12.53 5,500
Sep 3, 2024 12.60 12.65 12.13 12.65 12.39 12,000
Aug 30, 2024 12.50 12.65 12.15 12.62 12.36 2,900
Aug 29, 2024 12.09 12.65 12.09 12.57 12.31 3,300
Aug 28, 2024 12.62 12.62 12.54 12.54 12.28 3,500
Aug 27, 2024 12.48 12.61 12.47 12.57 12.31 2,200
Aug 26, 2024 12.60 12.65 12.10 12.52 12.27 19,100
Aug 23, 2024 12.45 12.60 12.14 12.57 12.31 6,700
Aug 22, 2024 12.40 12.49 12.34 12.37 12.12 10,300
Aug 21, 2024 12.40 12.40 12.35 12.40 12.15 2,400
Aug 20, 2024 12.32 12.40 12.15 12.30 12.05 12,500
Aug 19, 2024 12.39 12.40 12.35 12.38 12.13 4,000
Aug 16, 2024 12.30 12.34 12.29 12.29 12.04 1,600
Aug 15, 2024 12.19 12.30 12.19 12.30 12.05 4,700
Aug 14, 2024 12.15 12.19 12.10 12.19 11.94 800
Aug 13, 2024 12.19 12.20 11.95 12.18 11.93 2,000
Aug 12, 2024 12.05 12.23 11.95 12.20 11.95 4,200
Aug 9, 2024 12.43 12.43 12.26 12.26 12.01 3,900
Aug 8, 2024 12.18 12.34 11.96 12.34 12.09 7,300
Aug 7, 2024 12.06 12.30 12.06 12.30 12.05 900
Aug 6, 2024 11.85 12.30 11.81 12.14 11.89 12,000
Aug 5, 2024 11.85 12.20 11.82 11.98 11.74 2,800
Aug 2, 2024 12.11 12.29 12.11 12.16 11.91 1,700
Aug 1, 2024 12.14 12.41 11.81 12.30 12.05 19,000
Jul 31, 2024 12.40 12.41 12.02 12.07 11.82 11,900
Jul 30, 2024 12.25 12.33 12.12 12.33 12.08 2,500
Jul 29, 2024 12.45 12.45 12.07 12.34 12.09 30,600
Jul 26, 2024 12.51 12.51 12.25 12.27 12.02 4,200
Jul 25, 2024 12.37 12.40 12.30 12.30 12.05 6,300
Jul 24, 2024 12.04 12.34 12.04 12.08 11.83 4,000
Jul 23, 2024 12.35 12.35 11.86 12.29 12.04 3,500
Jul 22, 2024 12.23 12.23 11.95 12.05 11.80 9,100
Jul 19, 2024 12.15 12.15 11.77 11.81 11.57 8,700
Jul 18, 2024 11.93 12.40 11.93 12.28 12.03 3,000
Jul 17, 2024 12.02 12.22 12.02 12.15 11.90 2,600
Jul 16, 2024 11.71 12.35 11.70 12.33 12.08 15,800
Jul 15, 2024 11.60 11.79 11.60 11.70 11.46 18,300
Jul 12, 2024 11.52 11.70 11.52 11.60 11.36 21,500
Jul 11, 2024 11.59 11.60 11.33 11.50 11.27 11,600
Jul 10, 2024 11.59 11.60 11.35 11.56 11.32 4,000
Jul 9, 2024 11.26 11.64 11.26 11.56 11.32 8,000
Jul 8, 2024 11.64 11.64 11.40 11.48 11.25 11,400
Jul 5, 2024 11.50 11.67 11.50 11.65 11.41 2,100
Jul 3, 2024 11.69 11.69 11.68 11.68 11.44 1,400
Jul 2, 2024 11.49 11.69 11.49 11.60 11.36 3,300
Jul 1, 2024 11.75 11.75 11.48 11.53 11.30 5,400
Jun 28, 2024 11.69 11.74 11.46 11.74 11.50 4,000
Jun 27, 2024 11.40 11.69 11.40 11.69 11.45 1,700
Jun 26, 2024 11.73 11.73 11.45 11.45 11.22 5,900
Jun 25, 2024 11.55 11.74 11.41 11.65 11.41 6,900
Jun 24, 2024 11.62 11.64 11.55 11.55 11.31 1,200
Jun 21, 2024 11.35 11.79 11.26 11.45 11.22 13,100
Jun 20, 2024 11.48 11.48 11.28 11.28 11.05 2,500
Jun 18, 2024 11.48 11.48 11.35 11.35 11.12 1,900
Jun 17, 2024 11.74 11.88 11.62 11.62 11.38 6,300
Jun 14, 2024 11.70 11.75 11.65 11.65 11.41 2,800
Jun 13, 2024 11.76 11.78 11.56 11.69 11.45 14,100
Jun 12, 2024 11.96 11.96 11.58 11.70 11.46 13,200
Jun 11, 2024 11.30 11.82 11.30 11.60 11.36 18,500
Jun 10, 2024 11.60 11.60 11.40 11.40 11.17 6,800
Jun 7, 2024 11.62 11.62 11.62 11.62 11.38 500
Jun 6, 2024 11.64 11.80 11.59 11.62 11.38 11,300
Jun 5, 2024 11.69 11.69 11.44 11.60 11.36 10,100
Jun 4, 2024 11.34 11.91 11.34 11.55 11.31 1,200
Jun 3, 2024 11.34 11.94 11.20 11.68 11.44 32,800
May 31, 2024 11.15 11.58 11.15 11.15 10.92 12,200
May 30, 2024 0.14 Dividend
May 30, 2024 10.88 11.74 10.88 11.02 10.80 15,500
May 29, 2024 11.58 12.35 11.58 11.68 11.30 5,500
May 28, 2024 12.13 12.50 11.57 11.90 11.52 17,200
May 24, 2024 11.92 12.10 11.76 11.95 11.57 3,300
May 23, 2024 12.00 12.04 11.88 12.04 11.65 5,200
May 22, 2024 11.81 12.21 11.80 11.91 11.53 10,500
May 21, 2024 11.52 12.02 11.52 12.00 11.61 16,000
May 20, 2024 11.79 11.85 11.50 11.80 11.42 22,600
May 17, 2024 11.53 11.80 11.09 11.55 11.18 5,300
May 16, 2024 11.34 11.65 11.34 11.50 11.13 14,500
May 15, 2024 11.00 11.64 11.00 11.64 11.27 1,600
May 14, 2024 11.13 11.33 11.13 11.30 10.94 18,900
May 13, 2024 11.13 11.61 11.13 11.25 10.89 21,200
May 10, 2024 11.16 11.42 11.16 11.30 10.94 6,900
May 9, 2024 11.26 11.55 11.11 11.34 10.98 6,600
May 8, 2024 11.13 11.35 11.13 11.26 10.90 1,800
May 7, 2024 11.04 11.73 11.04 11.35 10.99 14,600
May 6, 2024 11.41 11.69 11.05 11.44 11.07 5,900
May 3, 2024 11.25 11.25 11.25 11.25 10.89 900
May 2, 2024 10.84 11.47 10.66 11.22 10.86 7,000
May 1, 2024 10.52 11.07 10.52 11.02 10.67 5,300
Apr 30, 2024 10.61 10.92 10.15 10.87 10.52 11,300
Apr 29, 2024 10.71 11.21 10.66 10.66 10.32 11,500
Apr 26, 2024 11.20 11.30 10.81 10.81 10.46 10,400
Apr 25, 2024 11.66 11.68 11.15 11.15 10.79 8,600
Apr 24, 2024 11.82 11.82 11.70 11.71 11.33 800
Apr 23, 2024 11.56 11.80 11.52 11.59 11.22 11,100
Apr 22, 2024 11.75 11.75 11.47 11.52 11.15 11,000
Apr 19, 2024 11.47 11.75 11.45 11.74 11.36 9,600
Apr 18, 2024 11.75 11.79 11.57 11.57 11.20 3,800
Apr 17, 2024 11.73 11.74 11.51 11.72 11.34 7,600
Apr 16, 2024 11.32 11.68 11.13 11.68 11.30 8,000
Apr 15, 2024 11.21 11.35 11.21 11.35 10.99 10,100
Apr 12, 2024 11.70 11.85 11.20 11.20 10.84 5,800
Apr 11, 2024 11.85 11.89 11.66 11.66 11.29 5,600
Apr 10, 2024 11.76 12.03 11.75 11.75 11.37 6,200
Apr 9, 2024 11.84 12.03 11.80 11.80 11.42 8,600
Apr 8, 2024 11.65 11.92 11.65 11.71 11.33 4,500
Apr 5, 2024 11.78 11.78 11.65 11.65 11.28 3,600
Apr 4, 2024 11.57 11.82 11.44 11.74 11.36 8,600
Apr 3, 2024 11.52 11.72 11.30 11.30 10.94 11,100
Apr 2, 2024 11.34 11.85 11.30 11.57 11.20 7,900
Apr 1, 2024 11.12 11.65 11.12 11.60 11.23 9,100
Mar 28, 2024 11.12 11.64 11.12 11.12 10.76 12,100
Mar 27, 2024 11.80 11.99 11.11 11.11 10.75 19,600
Mar 26, 2024 11.99 12.18 11.72 11.93 11.55 7,800
Mar 25, 2024 12.27 12.68 12.04 12.45 12.05 16,300
Mar 22, 2024 12.01 12.51 12.01 12.49 12.09 17,000
Mar 21, 2024 11.95 12.29 11.95 12.24 11.85 23,500
Mar 20, 2024 12.95 12.95 12.41 12.41 12.01 17,700
Mar 19, 2024 12.56 13.00 11.30 12.97 12.55 106,300
Mar 18, 2024 12.31 12.76 12.25 12.73 12.32 169,900
Mar 15, 2024 12.88 12.88 12.09 12.45 12.05 214,000
Mar 14, 2024 11.89 12.98 11.47 12.90 12.49 114,100
Mar 13, 2024 11.20 11.94 11.02 11.92 11.54 51,600
Mar 12, 2024 11.39 11.49 11.20 11.20 10.84 6,700
Mar 11, 2024 11.37 11.47 11.02 11.16 10.80 8,100
Mar 8, 2024 11.03 11.50 11.03 11.50 11.13 8,000
Mar 7, 2024 11.16 11.16 11.16 11.16 10.80 3,200
Mar 6, 2024 11.10 11.50 11.10 11.49 11.12 14,000
Mar 5, 2024 11.58 12.00 11.05 11.06 10.70 21,000
Mar 4, 2024 11.58 11.95 11.10 11.95 11.57 34,000
Mar 1, 2024 0.14 Dividend
Mar 1, 2024 11.17 11.59 11.17 11.58 11.21 7,100
Feb 29, 2024 11.45 11.58 11.41 11.58 11.07 3,100
Feb 28, 2024 11.12 11.49 11.12 11.41 10.91 12,700
Feb 27, 2024 11.10 11.58 11.07 11.25 10.76 6,100
Feb 26, 2024 11.55 11.55 10.85 11.23 10.74 5,800
Feb 23, 2024 11.13 11.77 10.82 11.53 11.02 16,100
Feb 22, 2024 11.30 11.30 10.82 10.82 10.35 3,600
Feb 21, 2024 11.25 11.37 11.02 11.03 10.55 2,800
Feb 20, 2024 11.21 11.50 11.14 11.14 10.65 4,200
Feb 16, 2024 11.20 11.50 11.15 11.35 10.85 10,100
Feb 15, 2024 11.13 11.50 11.13 11.35 10.85 16,000
Feb 14, 2024 11.30 11.40 10.91 11.01 10.53 4,200
Feb 13, 2024 11.25 11.30 10.98 11.25 10.76 18,300
Feb 12, 2024 10.62 11.45 10.62 11.23 10.74 17,900
Feb 9, 2024 10.57 10.58 10.55 10.58 10.12 2,200
Feb 8, 2024 10.50 10.50 10.21 10.23 9.78 16,000
Feb 7, 2024 10.66 11.06 10.11 10.47 10.01 30,800
Feb 6, 2024 11.25 11.25 10.71 10.71 10.24 11,700
Feb 5, 2024 11.38 11.38 11.16 11.17 10.68 4,800
Feb 2, 2024 11.29 11.41 11.19 11.41 10.91 3,300
Feb 1, 2024 11.56 11.65 11.32 11.32 10.82 17,600
Jan 31, 2024 11.66 11.88 11.52 11.52 11.02 8,100
Jan 30, 2024 11.62 11.90 11.58 11.88 11.36 5,600
Jan 29, 2024 11.77 11.99 11.70 11.95 11.43 6,500
Jan 26, 2024 11.50 11.97 11.27 11.73 11.22 15,600
Jan 25, 2024 11.25 11.62 11.25 11.47 10.97 19,500
Jan 24, 2024 11.18 11.48 11.10 11.13 10.64 12,200
Jan 23, 2024 11.15 11.23 11.00 11.18 10.69 9,500
Jan 22, 2024 11.06 11.17 10.97 10.97 10.49 3,800
Jan 19, 2024 11.00 11.13 10.86 11.00 10.52 4,600
Jan 18, 2024 10.85 11.15 10.85 10.88 10.40 5,400
Jan 17, 2024 10.93 11.18 10.93 10.95 10.47 5,200
Jan 16, 2024 11.06 11.06 11.06 11.06 10.58 1,200
Jan 12, 2024 10.76 11.15 10.76 11.05 10.57 8,900
Jan 11, 2024 10.87 11.00 10.80 10.80 10.33 6,300
Jan 10, 2024 11.09 11.14 10.78 10.78 10.31 4,600
Jan 9, 2024 11.29 11.29 10.78 10.78 10.31 2,500
Jan 8, 2024 11.08 11.25 10.91 10.92 10.44 11,700

Related Tickers

BCOW 1895 Bancorp of Wisconsin, Inc.
10.51
+5.10%
 
BSBK Bogota Financial Corp.
7.54
-1.18%
 
WMPN William Penn Bancorporation
11.71
-0.17%
 
TBBA TEB Bancorp, Inc
7.20
+7.78%
 
PSBQ PSB Holdings, Inc.
26.25
0.00%
 
PTBS Potomac Bancshares, Inc.
15.77
-6.41%
 
TCBS Texas Community Bancshares, Inc.
15.20
-1.30%
 
FNWB First Northwest Bancorp
10.22
-0.97%
 
MGYR Magyar Bancorp, Inc.
14.17
-0.21%
 
HTBI HomeTrust Bancshares, Inc.
32.95
-1.88%