Richmond Mutual Bancorporation, Inc. - Common Stock (NQ: RMBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	13.90	14.05	13.72	13.90	18,934	-0.10(-0.71%)
Feb 13, 2025	14.12	14.12	13.98	14.00	8,712	-0.03(-0.21%)
Feb 12, 2025	13.90	14.14	13.90	14.03	17,508	+0.04(+0.29%)
Feb 11, 2025	14.00	14.15	13.97	13.99	9,512	-0.12(-0.85%)
Feb 10, 2025	14.09	14.34	14.09	14.11	5,528	+0.02(+0.14%)
Feb 07, 2025	14.00	14.20	13.98	14.09	17,585	+0.05(+0.36%)
Feb 06, 2025	14.18	14.55	14.04	14.04	9,981	-0.18(-1.27%)
Feb 05, 2025	14.42	14.64	14.22	14.22	26,731	-0.28(-1.93%)
Feb 04, 2025	14.40	14.65	14.27	14.50	32,866	-0.01(-0.07%)
Feb 03, 2025	14.25	14.68	14.20	14.51	42,320	+0.09(+0.62%)
Jan 31, 2025	14.07	14.55	14.07	14.42	15,612	-0.04(-0.28%)
Jan 30, 2025	14.30	14.67	14.30	14.46	6,226	+0.21(+1.47%)
Jan 29, 2025	13.98	14.26	13.81	14.25	6,919	+0.36(+2.59%)
Jan 28, 2025	13.85	14.09	13.63	13.89	12,779	-0.11(-0.79%)
Jan 27, 2025	13.60	14.04	13.55	14.00	17,393	+0.27(+1.97%)
Jan 24, 2025	13.40	13.89	13.36	13.73	11,240	+0.03(+0.22%)
Jan 23, 2025	13.34	13.70	13.34	13.70	7,066	+0.33(+2.47%)
Jan 22, 2025	13.55	13.84	13.34	13.37	12,061	-0.05(-0.37%)
Jan 21, 2025	12.82	13.96	12.82	13.42	27,995	+0.23(+1.74%)
Jan 17, 2025	12.85	13.30	12.85	13.19	17,647	+0.34(+2.65%)
Jan 16, 2025	12.69	13.00	12.69	12.85	4,996	+0.05(+0.39%)
Jan 15, 2025	12.60	12.95	12.60	12.80	11,267	+0.32(+2.56%)
Jan 14, 2025	12.27	12.69	12.27	12.48	14,768	+0.22(+1.79%)
Jan 13, 2025	12.76	13.01	12.26	12.26	14,919	-0.53(-4.14%)
Jan 10, 2025	12.60	12.88	12.45	12.79	16,115	+0.03(+0.24%)
Jan 08, 2025	13.18	13.39	11.82	12.76	35,887	-0.51(-3.84%)
Jan 07, 2025	13.50	13.60	13.25	13.27	19,127	-0.06(-0.45%)
Jan 06, 2025	13.52	13.52	13.33	13.33	8,550	-0.02(-0.15%)
Jan 03, 2025	13.85	13.85	13.30	13.35	11,271	-0.54(-3.89%)
Jan 02, 2025	14.08	14.32	13.89	13.89	18,030	-0.26(-1.84%)
Dec 31, 2024				14.15	0	+0.54(+3.97%)
Dec 30, 2024	13.73	13.89	13.31	13.61	22,254	-0.12(-0.87%)
Dec 27, 2024	13.62	13.84	13.57	13.73	11,892	+0.03(+0.22%)
Dec 26, 2024	13.51	14.04	13.51	13.70	13,022	+0.18(+1.33%)
Dec 24, 2024	13.51	14.09	13.30	13.52	14,133	+0.02(+0.15%)
Dec 23, 2024	13.95	14.20	13.49	13.50	8,743	-0.86(-5.99%)
Dec 20, 2024	14.23	14.43	14.23	14.36	15,562	-0.18(-1.24%)
Dec 19, 2024	14.43	14.80	14.29	14.54	18,035	+0.20(+1.39%)
Dec 18, 2024	14.81	14.85	14.34	14.34	19,846	-0.36(-2.45%)
Dec 17, 2024	14.51	14.81	14.51	14.70	26,702	-0.03(-0.20%)
Dec 16, 2024	14.64	14.98	14.63	14.73	21,374	-0.08(-0.54%)
Dec 13, 2024	14.61	15.06	14.55	14.81	20,575	+0.08(+0.54%)
Dec 12, 2024	14.69	14.88	14.64	14.73	28,105	+0.01(+0.07%)
Dec 11, 2024	14.75	14.93	14.72	14.72	13,460	-0.05(-0.34%)
Dec 10, 2024	14.89	15.10	14.70	14.77	26,440	-0.05(-0.34%)
Dec 09, 2024	14.79	14.85	14.50	14.82	31,198	+0.06(+0.41%)
Dec 06, 2024	14.74	14.86	14.63	14.76	14,337	-0.02(-0.14%)
Dec 05, 2024	14.74	14.83	14.61	14.78	17,815	+0.05(+0.34%)
Dec 04, 2024	14.35	14.76	14.35	14.73	25,197	+0.01(+0.07%)
Dec 03, 2024	14.38	14.90	14.37	14.72	32,727	-0.02(-0.13%)