RMBI - Richmond Mutual Bancorporation, Inc.
14.55
0.360 2.474%
Share volume: 147,031
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.19
0.36
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.30 | $14.30 | $14.65 | $14.65 | $14.00 | $14.00 | $14.55 | $14.55 | 147,031 | $147,031.00 |
| 04-16-2026 | $13.95 | $13.95 | $14.24 | $14.24 | $13.95 | $13.95 | $14.19 | $14.19 | 29,857 | $29,857.00 |
| 04-15-2026 | $14.21 | $14.21 | $14.28 | $14.28 | $13.88 | $13.88 | $13.96 | $13.96 | 21,321 | $21,321.00 |
| 04-14-2026 | $14.01 | $14.01 | $14.34 | $14.34 | $13.97 | $13.97 | $14.30 | $14.30 | 28,963 | $28,963.00 |
| 04-13-2026 | $13.75 | $13.75 | $14.11 | $14.11 | $13.67 | $13.67 | $14.10 | $14.10 | 27,684 | $27,684.00 |
| 04-10-2026 | $13.73 | $13.73 | $14.00 | $14.00 | $13.69 | $13.69 | $13.90 | $13.90 | 21,292 | $21,292.00 |
| 04-09-2026 | $13.65 | $13.65 | $13.93 | $13.93 | $13.65 | $13.65 | $13.93 | $13.93 | 28,796 | $28,796.00 |
| 04-08-2026 | $13.76 | $13.76 | $13.85 | $13.85 | $13.65 | $13.65 | $13.78 | $13.78 | 14,354 | $14,354.00 |
| 04-07-2026 | $13.65 | $13.65 | $13.95 | $13.95 | $13.47 | $13.47 | $13.57 | $13.57 | 9,937 | $9,937.00 |
| 04-06-2026 | $13.62 | $13.62 | $13.64 | $13.64 | $13.46 | $13.46 | $13.62 | $13.62 | 14,149 | $14,149.00 |