Richmond Mutual Bancorporation Inc (RMBI) Historical Stock Data
13.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBI is up 0.73% a day on average. There have been 21 days where Richmond Mutual Bancorporation Inc closed green and 9 days where RMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 13.51 | 13.52 | ↑$0.01 (0.07%) | 13.30 | 14.09 | 14.13K |
| 2024-12-23 | 13.95 | 13.50 | ↓$0.45 (-3.23%) | 13.49 | 14.20 | 8.74K |
| 2024-12-20 | 14.23 | 14.36 | ↑$0.13 (0.91%) | 14.23 | 14.43 | 15.56K |
| 2024-12-19 | 14.43 | 14.31 | ↓$0.12 (-0.83%) | 14.29 | 14.80 | 19.31K |
| 2024-12-18 | 14.81 | 14.34 | ↓$0.47 (-3.17%) | 14.34 | 14.85 | 19.85K |
| 2024-12-17 | 14.51 | 14.70 | ↑$0.19 (1.31%) | 14.51 | 14.81 | 26.70K |
| 2024-12-16 | 14.64 | 14.73 | ↑$0.09 (0.61%) | 14.63 | 14.98 | 21.37K |
| 2024-12-13 | 14.61 | 14.81 | ↑$0.20 (1.37%) | 14.55 | 15.06 | 20.58K |
| 2024-12-12 | 14.70 | 14.73 | ↑$0.04 (0.24%) | 14.68 | 14.86 | 27.99K |
| 2024-12-11 | 14.75 | 14.72 | ↓$0.03 (-0.20%) | 14.72 | 14.93 | 13.45K |
| 2024-12-10 | 14.82 | 14.77 | ↓$0.05 (-0.35%) | 14.71 | 15.10 | 26.27K |
| 2024-12-09 | 14.65 | 14.82 | ↑$0.17 (1.16%) | 14.50 | 14.85 | 31.17K |
| 2024-12-06 | 14.63 | 14.76 | ↑$0.13 (0.89%) | 14.63 | 14.86 | 14.24K |
| 2024-12-05 | 14.74 | 14.78 | ↑$0.04 (0.27%) | 14.61 | 14.83 | 17.82K |
| 2024-12-04 | 14.49 | 14.87 | ↑$0.39 (2.66%) | 14.49 | 14.90 | 24.96K |
| 2024-12-03 | 14.52 | 14.86 | ↑$0.34 (2.38%) | 14.51 | 15.05 | 32.42K |
| 2024-12-02 | 14.49 | 14.88 | ↑$0.39 (2.69%) | 14.49 | 15.15 | 21.42K |
| 2024-11-29 | 14.48 | 14.32 | ↓$0.16 (-1.10%) | 14.32 | 14.58 | 12.40K |
| 2024-11-27 | 14.33 | 14.48 | ↑$0.15 (1.05%) | 14.30 | 14.49 | 14.35K |
| 2024-11-26 | 14.25 | 14.35 | ↑$0.10 (0.70%) | 14.01 | 14.48 | 12.52K |
| 2024-11-25 | 13.97 | 14.25 | ↑$0.28 (2.00%) | 13.90 | 14.30 | 26.49K |
| 2024-11-22 | 13.46 | 13.90 | ↑$0.44 (3.27%) | 13.40 | 13.98 | 20.42K |
| 2024-11-21 | 13.40 | 13.58 | ↑$0.18 (1.34%) | 13.35 | 13.58 | 11.26K |
| 2024-11-20 | 13.45 | 13.40 | ↓$0.05 (-0.37%) | 13.39 | 13.47 | 10.98K |
| 2024-11-19 | 13.65 | 13.60 | ↓$0.05 (-0.37%) | 13.30 | 13.65 | 22.24K |
| 2024-11-18 | 13.40 | 13.67 | ↑$0.28 (2.05%) | 13.22 | 13.74 | 28.26K |
| 2024-11-15 | 13.45 | 13.61 | ↑$0.16 (1.19%) | 13.40 | 13.64 | 21.18K |
| 2024-11-14 | 13.20 | 13.50 | ↑$0.30 (2.27%) | 13.20 | 13.50 | 12.60K |
| 2024-11-13 | 13.50 | 13.38 | ↓$0.12 (-0.89%) | 13.28 | 13.50 | 17.28K |
| 2024-11-12 | 13.00 | 13.50 | ↑$0.50 (3.85%) | 13.00 | 13.50 | 34.90K |
Create an account or log in to view more rows.
$RMBI whats the news????
$RMBI push baby push!
$RMBI Love this stock.
Light taps
$RMBI Dip buyers are going to get wrecked
$RMBI just hold no panic
$RMBI market starting to dump
$RMBI this board is on fire
$RMBI Let’s goooo
$RMBI I can wait.
$RMBI Not another do nothing day