Get the Stockscreener App
14.27
0.07%
0.010
Pre-market:
13.21
-1.06
-7.43%
Richmond Mutual Bancorporation Inc Stock (RMBI) Price History
The historical daily chart and data for Richmond Mutual Bancorporation Inc stock (RMBI), show that the latest closing stock price as of May 05, 2025, is $14.27.
- Richmond Mutual Bancorporation Inc all-time high stock price is $18.16, occurred on March 04, 2022.
- The lowest Richmond Mutual Bancorporation Inc stock price recorded was $0.00 on November 16, 2020. Since then, Richmond Mutual Bancorporation Inc's stock price has risen over to $14.27 now.
- The 52-week high stock price for RMBI is $15.15, representing a 6.17% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for RMBI is $10.88, indicating a -23.76% decrease from the current share price, occurred on May 30, 2024.
- The closing price of Richmond Mutual Bancorporation Inc (RMBI) stock in the beginning of 2024 was $16.10. The stock closed the year at $13.01, a loss of over -19.19% for the year.
The table below shows more information about RMBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $14.30 | $13.87 | $0.43 | 14,717.0 | +0.07% |
| May 02, 2025 | $14.28 | $13.47 | $0.8056 | 42,913.0 | +2.59% |
| May 01, 2025 | $14.29 | $13.89 | $0.395 | 48,843.0 | -0.93% |
| Apr 30, 2025 | $14.22 | $13.88 | $0.34 | 44,680.0 | -1.41% |
| Apr 29, 2025 | $14.24 | $13.90 | $0.345 | 54,311.0 | +2.01% |
| Apr 28, 2025 | $14.14 | $13.69 | $0.455 | 54,597.0 | +1.60% |
| Apr 25, 2025 | $13.93 | $13.40 | $0.53 | 50,198.0 | -1.08% |
| Apr 24, 2025 | $14.10 | $13.50 | $0.60 | 37,389.0 | +0.29% |
| Apr 23, 2025 | $14.10 | $13.59 | $0.51 | 37,550.0 | +0.73% |
| Apr 22, 2025 | $13.80 | $13.04 | $0.765 | 99,145.0 | +5.69% |
| Apr 21, 2025 | $13.39 | $12.61 | $0.78 | 43,331.0 | +0.39% |
| Apr 17, 2025 | $13.17 | $12.20 | $0.9775 | 45,412.0 | +5.63% |
| Apr 16, 2025 | $12.43 | $11.98 | $0.445 | 24,224.0 | +2.00% |
| Apr 15, 2025 | $12.24 | $11.99 | $0.25 | 12,773.0 | -0.41% |
| Apr 14, 2025 | $12.22 | $11.92 | $0.305 | 21,119.0 | +1.86% |
| Apr 11, 2025 | $12.07 | $11.85 | $0.225 | 20,136.0 | -1.82% |
| Apr 10, 2025 | $12.51 | $11.96 | $0.5467 | 26,094.0 | -3.48% |
| Apr 09, 2025 | $12.80 | $11.82 | $0.98 | 43,814.0 | +2.75% |
| Apr 08, 2025 | $12.53 | $11.80 | $0.73 | 40,169.0 | +1.67% |
Richmond Mutual Bancorporation Inc Stock (RMBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Richmond Mutual Bancorporation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Richmond Mutual Bancorporation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Richmond Mutual Bancorporation Inc Stock (RMBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.30 | $13.47 | $0.8256 | 121,190.0 | +1.71% |
| Apr, 2025 | $14.24 | $11.80 | $2.44 | 766,695.0 | +9.61% |
| Mar, 2025 | $13.40 | $11.37 | $2.03 | 668,925.0 | -0.31% |
| Feb, 2025 | $14.68 | $12.12 | $2.56 | 435,590.0 | -10.96% |
| Jan, 2025 | $14.67 | $11.82 | $2.85 | 289,868.0 | +1.91% |
Richmond Mutual Bancorporation Inc Stock (RMBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.15 | $13.30 | $1.85 | 401,401.0 | -4.96% |
| Nov, 2024 | $14.57 | $12.59 | $1.98 | 361,578.0 | +10.15% |
| Oct, 2024 | $13.21 | $12.61 | $0.60 | 173,397.0 | +0.78% |
| Sep, 2024 | $13.00 | $11.40 | $1.60 | 198,892.0 | +2.22% |
| Aug, 2024 | $12.65 | $11.81 | $0.84 | 127,653.0 | +4.56% |
| Jul, 2024 | $12.51 | $11.26 | $1.25 | 189,047.0 | +2.81% |
| Jun, 2024 | $11.96 | $11.20 | $0.7555 | 151,873.0 | +5.29% |
| May, 2024 | $12.50 | $10.52 | $1.98 | 218,424.0 | +2.58% |
| Apr, 2024 | $12.03 | $10.15 | $1.88 | 173,389.0 | -2.25% |
| Mar, 2024 | $13.00 | $11.02 | $1.98 | 871,818.0 | -3.97% |
| Feb, 2024 | $11.77 | $10.11 | $1.66 | 207,263.0 | +0.52% |
| Jan, 2024 | $11.99 | $10.76 | $1.23 | 158,357.0 | +0.09% |
Richmond Mutual Bancorporation Inc Stock (RMBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.97 | $11.05 | $0.9199 | 207,776.0 | +0.96% |
| Nov, 2023 | $11.40 | $9.74 | $1.66 | 212,710.0 | +16.56% |
| Oct, 2023 | $11.20 | $9.44 | $1.76 | 336,203.0 | -12.29% |
| Sep, 2023 | $11.60 | $11.01 | $0.59 | 215,812.0 | -1.93% |
| Aug, 2023 | $11.86 | $11.11 | $0.745 | 224,853.0 | -3.56% |
| Jul, 2023 | $12.90 | $10.70 | $2.20 | 201,788.0 | +6.79% |
| Jun, 2023 | $11.70 | $10.82 | $0.88 | 232,856.0 | -1.78% |
| May, 2023 | $11.50 | $8.61 | $2.89 | 655,239.0 | +12.51% |
| Apr, 2023 | $10.37 | $9.52 | $0.8514 | 431,043.0 | -3.66% |
| Mar, 2023 | $13.57 | $10.02 | $3.55 | 907,139.0 | -21.38% |
| Feb, 2023 | $13.64 | $13.02 | $0.62 | 102,946.0 | +1.31% |
| Jan, 2023 | $14.25 | $12.75 | $1.50 | 121,876.0 | +0.08% |
0.30%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):