Free Trial

Richmond Mutual Bancorporation (RMBI) Stock Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)
Free RMBI Stock Alerts
$11.62
-0.03 (-0.26%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Richmond Mutual Bancorporation Stock Price Performance

5 Day
Performance
-0.60%
1 Month
Performance
+0.61%
3 Month
Performance
-8.72%
6 Month
Performance
0.00%
Year-To-Date
Performance
+0.96%
1 Year
Performance
+3.29%
Receive RMBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Richmond Mutual Bancorporation and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)
Click Here To Read More About This Game Changing AI Tool

RMBI Stock Chart for Tuesday, June, 18, 2024

RMBI Chart by TradingView

Richmond Mutual Bancorporation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$11.65$11.62
-0.26%		$11.88$11.626,274 shs$128.52 million
06/14/2024$11.69$11.65
-0.34%		$11.75$11.652,795 shs$128.85 million
06/13/2024$11.70$11.69
-0.09%		$11.78$11.5714,051 shs$129.35 million
06/12/2024$11.60$11.70
+0.86%		$11.96$11.5813,246 shs$129.40 million
06/11/2024$11.40$11.60
+1.75%		$11.82$11.3018,497 shs$128.30 million
06/10/2024$11.62$11.40
-1.89%		$11.60$11.406,823 shs$126.08 million
06/07/2024$11.62$11.69
+0.60%		$11.70$11.69534 shs$129.29 million
06/06/2024$11.60$11.62
+0.17%		$11.80$11.5911,346 shs$128.52 million
06/05/2024$11.80$11.60
-1.69%		$11.69$11.4410,067 shs$128.30 million
06/04/2024$11.68$11.80
+1.03%		$11.91$11.341,220 shs$130.51 million
06/03/2024$11.15$11.68
+4.75%		$11.94$11.2932,760 shs$129.18 million
05/31/2024$11.02$11.15
+1.18%		$11.58$11.1512,137 shs$123.32 million
05/30/2024$11.68$11.02
-5.65%		$11.74$10.8815,503 shs$121.94 million
05/29/2024$11.90$11.68
-1.85%		$12.35$11.585,494 shs$129.18 million
05/28/2024$11.95$11.90
-0.42%		$12.50$11.5717,173 shs$131.61 million
05/27/2024$11.95$11.95$12.10$11.763,300 shs$132.17 million
05/24/2024$12.04$11.95
-0.75%		$12.10$11.763,345 shs$132.17 million
05/23/2024$11.91$12.04
+1.09%		$12.04$11.995,235 shs$133.16 million
05/22/2024$12.00$11.91
-0.75%		$12.21$11.8010,514 shs$131.73 million
05/21/2024$11.80$12.00
+1.69%		$12.02$11.5216,012 shs$132.72 million
05/20/2024$11.55$11.80
+2.16%		$11.85$11.5022,602 shs$130.57 million
05/17/2024$11.50$11.55
+0.43%		$11.80$11.095,339 shs$127.74 million
05/16/2024$11.64$11.50
-1.20%		$11.65$11.3414,524 shs$127.83 million
05/15/2024$11.30$11.64
+3.01%		$11.64$11.001,554 shs$129.44 million
05/14/2024$11.25$11.30
+0.44%		$11.33$11.1318,851 shs$125.66 million
05/13/2024$11.30$11.25
-0.44%		$11.61$11.1321,206 shs$125.10 million
05/10/2024$11.34$11.30
-0.35%		$11.42$11.166,913 shs$125.66 million
05/09/2024$11.26$11.34
+0.71%		$11.55$11.116,592 shs$126.10 million
05/08/2024$11.35$11.26
-0.79%		$11.35$11.131,770 shs$125.21 million
05/07/2024$11.44$11.35
-0.79%		$11.73$11.0414,551 shs$126.21 million
05/06/2024$11.25$11.44
+1.69%		$11.69$11.055,936 shs$127.17 million
05/03/2024$11.22$11.25
+0.27%		$11.25$11.25866 shs$125.10 million
05/02/2024$11.02$11.22
+1.81%		$11.47$10.676,964 shs$124.77 million
05/01/2024$10.87$11.02
+1.38%		$11.07$10.525,344 shs$122.50 million
04/30/2024$10.66$10.87
+1.97%		$10.92$10.3111,303 shs$120.87 million
04/29/2024$10.81$10.66
-1.39%		$11.21$10.6611,536 shs$118.54 million
04/26/2024$11.15$10.81
-3.05%		$11.30$10.8110,354 shs$120.21 million
04/25/2024$11.71$11.15
-4.78%		$11.68$11.158,607 shs$123.99 million
04/24/2024$11.59$11.71
+1.04%		$11.83$11.60837 shs$130.22 million
04/23/2024$11.52$11.59
+0.61%		$11.80$11.5211,138 shs$128.88 million
Protect Your Bank Account from China (Ad)

China is set to launch a gold-backed currency that could shake the financial world. This move will give them unprecedented power over global finance. And could divert trillions from U.S. Treasury bonds.

Discover these 4 simple steps here >>>
04/22/2024$11.74$11.52
-1.87%		$11.75$11.4710,979 shs$128.06 million
04/19/2024$11.57$11.74
+1.47%		$11.75$11.459,637 shs$130.55 million
04/18/2024$11.72$11.57
-1.28%		$11.79$11.573,807 shs$128.66 million
04/17/2024$11.68$11.72
+0.34%		$11.74$11.517,604 shs$130.28 million
04/16/2024$11.35$11.68
+2.91%		$11.68$11.137,983 shs$129.88 million
04/15/2024$11.20$11.35
+1.34%		$11.35$11.2110,116 shs$126.21 million
04/12/2024$11.66$11.20
-3.95%		$11.85$11.205,786 shs$124.54 million
04/11/2024$11.75$11.66
-0.77%		$11.89$11.665,648 shs$129.66 million
04/10/2024$11.80$11.75
-0.42%		$12.03$11.756,181 shs$130.66 million
04/09/2024$11.71$11.80
+0.77%		$12.03$11.808,565 shs$131.22 million
04/08/2024$11.65$11.71
+0.52%		$11.92$11.654,507 shs$130.22 million
04/05/2024$11.74$11.65
-0.77%		$11.78$11.653,570 shs$129.55 million
04/04/2024$11.30$11.74
+3.89%		$11.77$11.458,606 shs$130.55 million
04/03/2024$11.57$11.30
-2.33%		$11.72$11.3011,098 shs$125.66 million
04/02/2024$11.60$11.57
-0.26%		$11.85$11.307,871 shs$130.05 million
04/01/2024$11.12$11.60
+4.32%		$11.65$11.129,086 shs$130.38 million
03/29/2024$11.12$11.12$11.64$11.1212,115 shs$124.99 million
03/28/2024$11.11$11.12
+0.09%		$11.64$11.1212,114 shs$124.99 million
03/27/2024$11.93$11.11
-6.87%		$11.99$11.1119,566 shs$124.88 million
03/26/2024$12.45$11.93
-4.18%		$12.18$11.727,839 shs$134.09 million
03/25/2024$12.49$12.45
-0.32%		$12.68$12.0616,266 shs$139.94 million
03/22/2024$12.24$12.49
+2.04%		$12.51$12.0116,951 shs$140.39 million
03/21/2024$12.41$12.24
-1.37%		$12.29$11.9523,470 shs$137.58 million
03/20/2024$12.97$12.41
-4.32%		$12.95$12.4117,743 shs$139.49 million
03/19/2024$12.73$12.97
+1.89%		$13.00$11.30106,300 shs$145.78 million
03/18/2024$12.45$12.73
+2.25%		$12.76$12.25169,858 shs$143.09 million

Related Companies:
This page (NASDAQ:RMBI) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored