Free Trial

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

→ Do This Today BEFORE Biden Wins in November (From Stansberry Research) (Ad)
Free RMBI Stock Alerts
$11.30
-0.04 (-0.35%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Richmond Mutual Bancorporation Stock Price Performance

5 Day
Performance
+0.44%
1 Month
Performance
-3.83%
3 Month
Performance
+6.81%
6 Month
Performance
+9.07%
Year-To-Date
Performance
-1.82%
1 Year
Performance
+22.83%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

RMBI Stock Chart for Friday, May, 10, 2024

RMBI Chart by TradingView

Richmond Mutual Bancorporation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$12.90$12.45
-3.49%		$12.88$12.09214,047 shs$139.94 million
03/14/2024$11.92$12.90
+8.22%		$12.98$11.47113,169 shs$145.06 million
03/13/2024$11.20$11.92
+6.43%		$11.94$11.0251,579 shs$134.04 million
03/12/2024$11.16$11.20
+0.36%		$11.49$11.206,722 shs$125.89 million
03/11/2024$11.50$11.16
-2.96%		$11.47$11.028,105 shs$125.44 million
03/08/2024$11.16$11.50
+3.05%		$11.50$11.037,956 shs$129.26 million
03/07/2024$11.49$11.16
-2.87%		$11.16$11.163,194 shs$125.44 million
03/06/2024$11.06$11.49
+3.89%		$11.50$11.1013,961 shs$129.15 million
03/05/2024$11.95$11.06
-7.45%		$12.00$11.0520,995 shs$124.31 million
03/04/2024$11.58$11.95
+3.20%		$11.95$11.1034,045 shs$134.38 million
03/01/2024$11.58$11.58$11.59$11.177,062 shs$130.16 million
02/29/2024$11.41$11.58
+1.49%		$11.58$11.413,070 shs$130.16 million
02/28/2024$11.25$11.41
+1.42%		$11.49$11.1212,711 shs$128.25 million
02/27/2024$11.23$11.25
+0.18%		$11.58$11.076,146 shs$126.45 million
02/26/2024$11.53$11.23
-2.60%		$11.60$11.235,799 shs$126.23 million
02/23/2024$10.82$11.53
+6.56%		$11.77$10.8216,141 shs$129.60 million
02/22/2024$11.03$10.82
-1.90%		$11.05$10.823,610 shs$121.62 million
02/21/2024$11.14$11.03
-0.99%		$11.37$11.022,846 shs$123.98 million
02/20/2024$11.35$11.14
-1.85%		$11.50$11.144,228 shs$125.21 million
02/19/2024$11.35$11.35$11.50$11.1510,100 shs$127.57 million
02/16/2024$11.35$11.35$11.50$11.1510,113 shs$127.57 million
02/15/2024$11.01$11.35
+3.09%		$11.50$11.1315,976 shs$127.63 million
02/14/2024$11.25$11.01
-2.13%		$11.40$10.914,184 shs$123.81 million
02/13/2024$11.23$11.25
+0.18%		$11.30$10.9818,248 shs$126.45 million
02/12/2024$10.58$11.23
+6.14%		$11.45$10.6217,920 shs$126.23 million
02/09/2024$10.23$10.58
+3.42%		$10.58$10.552,193 shs$118.92 million

Related Companies:
This page (NASDAQ:RMBI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research