NasdaqCM - Delayed Quote USD

Richmond Mutual Bancorporation, Inc. (RMBI)

10.81 -0.57 (-5.01%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.20 11.30 10.81 10.81 10.81 10,154
Apr 25, 2024 11.66 11.68 11.15 11.15 11.15 8,600
Apr 24, 2024 11.82 11.82 11.70 11.71 11.71 800
Apr 23, 2024 11.56 11.80 11.52 11.59 11.59 11,100
Apr 22, 2024 11.75 11.75 11.47 11.52 11.52 11,000
Apr 19, 2024 11.47 11.75 11.45 11.74 11.74 9,600
Apr 18, 2024 11.75 11.79 11.57 11.57 11.57 3,800
Apr 17, 2024 11.73 11.74 11.51 11.72 11.72 7,600
Apr 16, 2024 11.32 11.68 11.13 11.68 11.68 8,000
Apr 15, 2024 11.21 11.35 11.21 11.35 11.35 10,100
Apr 12, 2024 11.70 11.85 11.20 11.20 11.20 5,800
Apr 11, 2024 11.85 11.89 11.66 11.66 11.66 5,600
Apr 10, 2024 11.76 12.03 11.75 11.75 11.75 6,200
Apr 9, 2024 11.84 12.03 11.80 11.80 11.80 8,600
Apr 8, 2024 11.65 11.92 11.65 11.71 11.71 4,500
Apr 5, 2024 11.78 11.78 11.65 11.65 11.65 3,600
Apr 4, 2024 11.57 11.82 11.44 11.74 11.74 8,600
Apr 3, 2024 11.52 11.72 11.30 11.30 11.30 11,100
Apr 2, 2024 11.34 11.85 11.30 11.57 11.57 7,900
Apr 1, 2024 11.12 11.65 11.12 11.60 11.60 9,100
Mar 28, 2024 11.12 11.64 11.12 11.12 11.12 12,100
Mar 27, 2024 11.80 11.99 11.11 11.11 11.11 19,600
Mar 26, 2024 11.99 12.18 11.72 11.93 11.93 7,800
Mar 25, 2024 12.27 12.68 12.04 12.45 12.45 16,300
Mar 22, 2024 12.01 12.51 12.01 12.49 12.49 17,000
Mar 21, 2024 11.95 12.29 11.95 12.24 12.24 23,500
Mar 20, 2024 12.95 12.95 12.41 12.41 12.41 17,700
Mar 19, 2024 12.56 13.00 11.30 12.97 12.97 106,300
Mar 18, 2024 12.31 12.76 12.25 12.73 12.73 169,900
Mar 15, 2024 12.88 12.88 12.09 12.45 12.45 214,000
Mar 14, 2024 11.89 12.98 11.47 12.90 12.90 114,100
Mar 13, 2024 11.20 11.94 11.02 11.92 11.92 51,600
Mar 12, 2024 11.39 11.49 11.20 11.20 11.20 6,700
Mar 11, 2024 11.37 11.47 11.02 11.16 11.16 8,100
Mar 8, 2024 11.03 11.50 11.03 11.50 11.50 8,000
Mar 7, 2024 11.16 11.16 11.16 11.16 11.16 3,200
Mar 6, 2024 11.10 11.50 11.10 11.49 11.49 14,000
Mar 5, 2024 11.58 12.00 11.05 11.06 11.06 21,000
Mar 4, 2024 11.58 11.95 11.10 11.95 11.95 34,000
Mar 1, 2024 0.14 Dividend
Mar 1, 2024 11.17 11.59 11.17 11.58 11.58 7,100
Feb 29, 2024 11.45 11.58 11.41 11.58 11.44 3,100
Feb 28, 2024 11.12 11.49 11.12 11.41 11.27 12,700
Feb 27, 2024 11.10 11.58 11.07 11.25 11.11 6,100
Feb 26, 2024 11.55 11.55 10.85 11.23 11.09 5,800
Feb 23, 2024 11.13 11.77 10.82 11.53 11.39 16,100
Feb 22, 2024 11.30 11.30 10.82 10.82 10.69 3,600
Feb 21, 2024 11.25 11.37 11.02 11.03 10.90 2,800
Feb 20, 2024 11.21 11.50 11.14 11.14 11.01 4,200
Feb 16, 2024 11.20 11.50 11.15 11.35 11.21 10,100
Feb 15, 2024 11.13 11.50 11.13 11.35 11.21 16,000
Feb 14, 2024 11.30 11.40 10.91 11.01 10.88 4,200
Feb 13, 2024 11.25 11.30 10.98 11.25 11.11 18,300
Feb 12, 2024 10.62 11.45 10.62 11.23 11.09 17,900
Feb 9, 2024 10.57 10.58 10.55 10.58 10.45 2,200
Feb 8, 2024 10.50 10.50 10.21 10.23 10.11 16,000
Feb 7, 2024 10.66 11.06 10.11 10.47 10.34 30,800
Feb 6, 2024 11.25 11.25 10.71 10.71 10.58 11,700
Feb 5, 2024 11.38 11.38 11.16 11.17 11.03 4,800
Feb 2, 2024 11.29 11.41 11.19 11.41 11.27 3,300
Feb 1, 2024 11.56 11.65 11.32 11.32 11.18 17,600
Jan 31, 2024 11.66 11.88 11.52 11.52 11.38 8,100
Jan 30, 2024 11.62 11.90 11.58 11.88 11.74 5,600
Jan 29, 2024 11.77 11.99 11.70 11.95 11.81 6,500
Jan 26, 2024 11.50 11.97 11.27 11.73 11.59 15,600
Jan 25, 2024 11.25 11.62 11.25 11.47 11.33 19,500
Jan 24, 2024 11.18 11.48 11.10 11.13 11.00 12,200
Jan 23, 2024 11.15 11.23 11.00 11.18 11.04 9,500
Jan 22, 2024 11.06 11.17 10.97 10.97 10.84 3,800
Jan 19, 2024 11.00 11.13 10.86 11.00 10.87 4,600
Jan 18, 2024 10.85 11.15 10.85 10.88 10.75 5,400
Jan 17, 2024 10.93 11.18 10.93 10.95 10.82 5,200
Jan 16, 2024 11.06 11.06 11.06 11.06 10.93 1,200
Jan 12, 2024 10.76 11.15 10.76 11.05 10.92 8,900
Jan 11, 2024 10.87 11.00 10.80 10.80 10.67 6,300
Jan 10, 2024 11.09 11.14 10.78 10.78 10.65 4,600
Jan 9, 2024 11.29 11.29 10.78 10.78 10.65 2,500
Jan 8, 2024 11.08 11.25 10.91 10.92 10.79 11,700
Jan 5, 2024 11.11 11.13 10.91 10.91 10.78 9,200
Jan 4, 2024 11.24 11.50 11.01 11.25 11.11 6,900
Jan 3, 2024 11.31 11.61 11.17 11.45 11.31 4,800
Jan 2, 2024 11.46 11.78 11.46 11.69 11.55 6,100
Dec 29, 2023 11.61 11.79 11.45 11.51 11.37 6,700
Dec 28, 2023 11.59 11.81 11.54 11.79 11.65 2,600
Dec 27, 2023 11.55 11.97 11.55 11.69 11.55 10,000
Dec 26, 2023 11.55 11.70 11.36 11.65 11.51 10,800
Dec 22, 2023 11.53 11.65 11.35 11.65 11.51 8,600
Dec 21, 2023 11.36 11.64 11.25 11.52 11.38 11,900
Dec 20, 2023 11.63 11.63 11.22 11.52 11.38 7,600
Dec 19, 2023 11.54 11.65 11.30 11.48 11.34 12,100
Dec 18, 2023 11.35 11.62 11.05 11.62 11.48 9,000
Dec 15, 2023 11.30 11.65 11.30 11.65 11.51 18,100
Dec 14, 2023 11.69 11.69 11.50 11.64 11.50 21,600
Dec 13, 2023 11.50 11.70 11.48 11.53 11.39 15,200
Dec 12, 2023 11.64 11.70 11.18 11.45 11.31 5,500
Dec 11, 2023 11.53 11.54 11.35 11.35 11.21 2,700
Dec 8, 2023 11.24 11.65 11.24 11.65 11.51 1,300
Dec 7, 2023 11.90 11.90 11.28 11.63 11.49 6,300
Dec 6, 2023 11.62 11.92 11.45 11.89 11.75 14,500
Dec 5, 2023 11.30 11.64 11.25 11.62 11.48 3,500
Dec 4, 2023 11.40 11.64 11.09 11.40 11.26 29,000
Dec 1, 2023 11.30 11.40 11.19 11.40 11.26 10,900
Nov 30, 2023 11.12 11.40 11.06 11.40 11.26 11,500
Nov 29, 2023 0.14 Dividend
Nov 29, 2023 11.26 11.26 11.26 11.26 11.12 1,100
Nov 28, 2023 11.23 11.23 11.23 11.23 10.96 800
Nov 27, 2023 11.08 11.40 11.00 11.23 10.96 15,700
Nov 24, 2023 11.15 11.20 11.00 11.20 10.93 4,000
Nov 22, 2023 11.00 11.18 10.89 11.17 10.90 2,600
Nov 21, 2023 10.81 10.81 10.81 10.81 10.55 400
Nov 20, 2023 11.15 11.15 10.54 11.15 10.88 1,500
Nov 17, 2023 10.95 11.00 10.90 11.00 10.73 6,200
Nov 16, 2023 10.76 11.15 10.65 11.00 10.73 23,900
Nov 15, 2023 10.95 11.10 10.72 10.72 10.46 20,800
Nov 14, 2023 10.41 11.09 10.41 11.04 10.77 3,000
Nov 13, 2023 10.45 10.69 10.40 10.47 10.21 4,400
Nov 10, 2023 10.21 10.69 10.21 10.50 10.24 12,600
Nov 9, 2023 10.36 10.63 10.20 10.38 10.13 29,400
Nov 8, 2023 10.18 10.56 10.18 10.40 10.15 20,100
Nov 7, 2023 10.24 10.24 10.13 10.13 9.88 3,600
Nov 6, 2023 9.84 10.30 9.84 10.03 9.79 16,600
Nov 3, 2023 9.80 9.85 9.74 9.81 9.57 27,100
Nov 2, 2023 9.77 9.80 9.77 9.80 9.56 2,900
Nov 1, 2023 9.79 9.85 9.79 9.81 9.57 6,200
Oct 31, 2023 9.85 9.92 9.78 9.78 9.54 9,100
Oct 30, 2023 9.80 9.99 9.69 9.95 9.71 25,600
Oct 27, 2023 9.80 9.98 9.70 9.80 9.56 7,000
Oct 26, 2023 9.61 9.75 9.51 9.63 9.39 4,100
Oct 25, 2023 10.01 10.21 9.55 9.75 9.51 5,900
Oct 24, 2023 9.63 10.23 9.45 9.74 9.50 44,900
Oct 23, 2023 9.67 9.74 9.44 9.49 9.26 12,300
Oct 20, 2023 9.70 9.82 9.52 9.60 9.37 23,000
Oct 19, 2023 10.00 10.03 9.66 9.66 9.42 23,300
Oct 18, 2023 9.90 10.17 9.81 10.16 9.91 15,300
Oct 17, 2023 9.97 10.15 9.91 9.91 9.67 11,500
Oct 16, 2023 10.20 10.20 9.86 9.86 9.62 20,300
Oct 13, 2023 10.31 10.31 10.01 10.10 9.85 15,900
Oct 12, 2023 10.43 10.50 10.25 10.47 10.21 12,500
Oct 11, 2023 10.61 10.63 10.42 10.44 10.19 18,100
Oct 10, 2023 10.54 10.78 10.52 10.78 10.52 12,400
Oct 9, 2023 10.57 11.14 10.38 10.73 10.47 21,100
Oct 6, 2023 10.52 10.86 10.50 10.60 10.34 11,300
Oct 5, 2023 10.60 10.70 10.50 10.50 10.24 11,900
Oct 4, 2023 10.90 11.03 10.57 10.69 10.43 11,900
Oct 3, 2023 11.00 11.00 10.81 10.81 10.55 5,400
Oct 2, 2023 11.20 11.20 10.86 11.01 10.74 13,200
Sep 29, 2023 11.02 11.23 11.01 11.15 10.88 4,800
Sep 28, 2023 11.13 11.18 11.04 11.04 10.77 6,900
Sep 27, 2023 11.31 11.32 11.04 11.08 10.81 4,800
Sep 26, 2023 11.33 11.33 11.10 11.12 10.85 1,100
Sep 25, 2023 11.35 11.35 11.09 11.15 10.88 8,700
Sep 22, 2023 11.44 11.44 11.31 11.38 11.10 9,900
Sep 21, 2023 11.39 11.47 11.34 11.44 11.16 4,200
Sep 20, 2023 11.35 11.43 11.33 11.42 11.14 7,200
Sep 19, 2023 11.60 11.60 11.41 11.43 11.15 800
Sep 18, 2023 11.49 11.50 11.45 11.50 11.22 3,000
Sep 15, 2023 11.40 11.50 11.40 11.50 11.22 26,100
Sep 14, 2023 11.34 11.48 11.25 11.48 11.20 10,600
Sep 13, 2023 11.30 11.35 11.20 11.24 10.97 5,300
Sep 12, 2023 11.19 11.35 11.15 11.35 11.07 9,700
Sep 11, 2023 11.21 11.24 11.15 11.15 10.88 85,800
Sep 8, 2023 11.30 11.45 11.11 11.13 10.86 4,200
Sep 7, 2023 11.11 11.13 11.11 11.13 10.86 2,300
Sep 6, 2023 11.35 11.35 11.11 11.11 10.84 8,400
Sep 5, 2023 11.31 11.37 11.26 11.26 10.99 6,100
Sep 1, 2023 11.43 11.47 11.29 11.40 11.12 6,000
Aug 31, 2023 11.35 11.49 11.35 11.37 11.09 7,300
Aug 30, 2023 0.14 Dividend
Aug 30, 2023 11.16 11.40 11.16 11.36 11.08 8,100
Aug 29, 2023 11.34 11.35 11.21 11.33 10.92 7,900
Aug 28, 2023 11.32 11.32 11.17 11.18 10.77 2,500
Aug 25, 2023 11.25 11.40 11.11 11.15 10.74 33,100
Aug 24, 2023 11.30 11.49 11.30 11.35 10.94 6,500
Aug 23, 2023 11.22 11.30 11.12 11.30 10.89 16,800
Aug 22, 2023 11.26 11.33 11.11 11.13 10.72 6,200
Aug 21, 2023 11.48 11.49 11.26 11.26 10.85 13,500
Aug 18, 2023 11.26 11.50 11.26 11.28 10.87 8,500
Aug 17, 2023 11.36 11.36 11.35 11.35 10.94 4,200
Aug 16, 2023 11.44 11.51 11.31 11.49 11.07 16,200
Aug 15, 2023 11.64 11.65 11.34 11.34 10.93 24,500
Aug 14, 2023 11.53 11.70 11.53 11.60 11.18 3,800
Aug 11, 2023 11.55 11.73 11.41 11.72 11.29 11,800
Aug 10, 2023 11.50 11.67 11.50 11.67 11.24 1,200
Aug 9, 2023 11.45 11.85 11.45 11.77 11.34 12,200
Aug 8, 2023 11.51 11.75 11.50 11.53 11.11 3,500
Aug 7, 2023 11.75 11.75 11.62 11.67 11.24 2,900
Aug 4, 2023 11.75 11.85 11.51 11.75 11.32 23,100
Aug 3, 2023 11.60 11.85 11.60 11.85 11.42 1,400
Aug 2, 2023 11.18 11.68 11.18 11.44 11.02 4,000
Aug 1, 2023 11.69 11.82 11.24 11.82 11.39 6,000
Jul 31, 2023 11.65 11.90 11.65 11.79 11.36 6,100
Jul 28, 2023 11.31 11.89 11.31 11.87 11.44 3,300
Jul 27, 2023 11.90 11.90 11.30 11.61 11.18 14,900
Jul 26, 2023 11.89 12.00 11.79 11.82 11.39 2,700
Jul 25, 2023 12.19 12.50 11.77 11.95 11.51 8,100
Jul 24, 2023 11.95 12.90 11.77 12.30 11.85 42,500
Jul 21, 2023 11.55 12.21 11.55 12.01 11.57 17,500
Jul 20, 2023 11.70 12.00 11.30 11.79 11.36 11,100
Jul 19, 2023 11.70 11.70 11.51 11.69 11.27 4,900
Jul 18, 2023 11.00 11.60 11.00 11.50 11.08 27,800
Jul 17, 2023 11.05 11.07 11.00 11.07 10.67 7,100
Jul 14, 2023 11.01 11.01 10.95 10.95 10.55 2,600
Jul 13, 2023 10.81 11.07 10.81 11.04 10.64 6,600
Jul 12, 2023 10.71 11.04 10.71 11.04 10.64 5,000
Jul 11, 2023 11.00 11.11 10.70 10.70 10.31 11,400
Jul 10, 2023 10.96 11.15 10.87 10.87 10.47 18,500
Jul 7, 2023 11.00 11.00 10.91 10.91 10.51 3,700
Jul 6, 2023 11.03 11.04 10.92 10.98 10.58 3,100
Jul 5, 2023 10.91 11.15 10.91 11.15 10.74 4,400
Jul 3, 2023 10.85 10.85 10.85 10.85 10.45 400
Jun 30, 2023 11.01 11.10 11.01 11.04 10.64 6,900
Jun 29, 2023 10.92 11.04 10.92 11.04 10.64 1,400
Jun 28, 2023 11.06 11.12 10.92 10.92 10.52 2,200
Jun 27, 2023 11.04 11.04 11.04 11.04 10.64 100
Jun 26, 2023 11.04 11.04 11.04 11.04 10.64 300
Jun 23, 2023 10.92 11.12 10.91 11.09 10.69 8,800
Jun 22, 2023 10.92 11.10 10.91 11.10 10.70 4,700
Jun 21, 2023 11.23 11.25 10.98 11.06 10.65 25,100
Jun 20, 2023 11.09 11.24 10.99 11.05 10.65 30,500
Jun 16, 2023 11.07 11.25 11.03 11.25 10.84 22,800
Jun 15, 2023 11.16 11.27 10.92 11.25 10.84 16,700
Jun 14, 2023 11.25 11.30 11.06 11.06 10.66 10,800
Jun 13, 2023 10.82 11.30 10.82 11.06 10.66 11,900
Jun 12, 2023 11.30 11.30 11.01 11.06 10.66 12,600
Jun 9, 2023 11.26 11.28 11.17 11.24 10.83 3,300
Jun 8, 2023 11.31 11.41 11.28 11.28 10.87 14,000
Jun 7, 2023 11.41 11.65 11.33 11.33 10.92 19,800
Jun 6, 2023 11.34 11.42 11.27 11.40 10.98 15,300
Jun 5, 2023 11.49 11.49 11.29 11.32 10.91 3,900
Jun 2, 2023 11.57 11.70 10.94 11.45 11.03 12,400
Jun 1, 2023 11.25 11.50 11.08 11.50 11.08 9,600
May 31, 2023 0.14 Dividend
May 31, 2023 10.81 11.50 10.81 11.24 10.83 46,300
May 30, 2023 11.10 11.33 11.10 11.25 10.71 1,700
May 26, 2023 11.10 11.25 11.00 11.22 10.68 9,200
May 25, 2023 11.40 11.40 11.08 11.12 10.58 3,200
May 24, 2023 10.89 11.37 10.89 11.35 10.80 30,900
May 23, 2023 11.23 11.25 10.67 11.21 10.67 11,200
May 22, 2023 10.62 11.23 10.13 11.23 10.69 17,400
May 19, 2023 10.10 10.66 9.52 10.66 10.14 44,000
May 18, 2023 9.95 10.34 9.68 9.92 9.44 18,700
May 17, 2023 10.03 10.19 9.68 10.00 9.52 22,300
May 16, 2023 10.02 10.13 9.87 9.87 9.39 23,000
May 15, 2023 9.56 10.33 9.56 10.22 9.72 117,100
May 12, 2023 9.56 9.99 9.40 9.70 9.23 53,500
May 11, 2023 9.13 9.99 9.00 9.53 9.07 107,600
May 10, 2023 9.28 9.28 9.20 9.20 8.75 4,500
May 9, 2023 9.32 9.36 9.21 9.21 8.76 4,700
May 8, 2023 9.30 9.45 9.30 9.34 8.89 10,700
May 5, 2023 8.81 9.45 8.81 9.27 8.82 6,300
May 4, 2023 9.00 9.11 8.61 8.76 8.34 24,000
May 3, 2023 8.97 9.42 8.97 9.06 8.62 31,600
May 2, 2023 9.51 9.90 8.89 9.03 8.59 43,300
May 1, 2023 10.00 10.05 9.49 9.49 9.03 23,800
Apr 28, 2023 9.82 10.01 9.65 9.99 9.51 9,300
Apr 27, 2023 9.76 9.76 9.52 9.53 9.07 13,700

Related Tickers

RBKB Rhinebeck Bancorp, Inc.
7.61
+1.33%
 
HRGG Heritage NOLA Bancorp, Inc.
14.69
0.00%
 
QNTO Quaint Oak Bancorp, Inc.
10.55
0.00%
 
LSBK Lake Shore Bancorp, Inc.
11.50
+6.98%
 
PBFS Pioneer Bancorp, Inc.
9.00
+0.45%
 
FSFG First Savings Financial Group, Inc.
15.92
+2.56%
 
BLFY Blue Foundry Bancorp
8.78
+2.93%
 
TBBA TEB Bancorp, Inc
6.30
+1.61%
 
3T8.BE Towne Bank
25.20
-2.33%
 
FFNW First Financial Northwest, Inc.
20.48
-0.10%