RMBI - Richmond Mutual Bancorporation, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201913.6713.7113.4913.6513.654,662
Oct 14, 201913.7813.7813.5813.6313.6340,200
Oct 11, 201913.5513.8913.4813.8313.8369,200
Oct 10, 201913.5513.5713.4813.5513.5535,300
Oct 09, 201913.6913.6913.4813.5413.5420,500
Oct 08, 201913.6313.7713.4713.6313.6314,100
Oct 07, 201913.8113.9013.6713.7113.7145,700
Oct 04, 201913.8213.8713.6613.8313.8318,800
Oct 03, 201913.7313.9313.5213.7913.7947,700
Oct 02, 201913.5313.8013.5313.7713.7743,000
Oct 01, 201913.9414.0013.5013.5413.54100,100
Sep 30, 201913.8713.9913.8613.9913.99136,800
Sep 27, 201913.7813.9413.7813.8713.8756,500
Sep 26, 201913.8813.8813.6613.7413.7438,000
Sep 25, 201913.8513.9013.7113.8413.8481,600
Sep 24, 201913.8214.0013.7613.9013.90162,000
Sep 23, 201914.0614.0613.8713.9013.90100,100
Sep 20, 201913.9114.0713.8214.0514.051,758,900
Sep 19, 201913.9614.0913.8113.9313.93283,200
Sep 18, 201913.9814.0513.5713.9313.93311,900
Sep 17, 201913.5614.0213.5614.0214.02241,300
Sep 16, 201913.4213.7913.3713.7413.74205,000
Sep 13, 201913.5213.5813.4213.4613.46110,700
Sep 12, 201913.5313.5613.4313.5113.5193,000
Sep 11, 201913.3913.5513.3113.4713.4789,300
Sep 10, 201913.4313.5513.3013.3513.35155,700
Sep 09, 201913.1013.4513.0213.4213.42252,500
Sep 06, 201913.0413.1512.9913.1513.1566,200
Sep 05, 201913.0613.2012.9813.1013.1050,800
Sep 04, 201912.9013.0112.8013.0013.0029,800
Sep 03, 201913.0113.1812.7512.8112.8196,800
Aug 30, 201913.2313.2313.0613.1813.1867,000
Aug 29, 201913.1913.2613.0413.2013.2055,400
Aug 28, 201912.9513.1912.9513.1913.1948,200
Aug 27, 201913.0513.1912.9312.9512.9591,000
Aug 26, 201913.1813.2713.0213.0513.0576,500
Aug 23, 201913.1913.3413.1813.2413.2414,200
Aug 22, 201913.2813.3513.1613.3513.3560,500
Aug 21, 201913.3413.3413.1313.2713.2733,100
Aug 20, 201913.2413.3513.1313.3313.3396,300
Aug 19, 201913.2113.2513.0713.2313.2375,200
Aug 16, 201913.0013.4012.9613.0813.0843,000
Aug 15, 201913.1213.2012.9712.9912.9978,000
Aug 14, 201913.4013.4013.1213.2513.2556,100
Aug 13, 201913.3013.4513.1913.4013.4027,600
Aug 12, 201913.2113.4913.2113.3513.3560,600
Aug 09, 201913.3013.4913.2213.4113.4158,800
Aug 08, 201913.3013.3013.1613.2513.2532,100
Aug 07, 201913.3013.3013.1413.2913.2949,600
Aug 06, 201913.3013.3413.2313.3413.3462,600
Aug 05, 201913.3213.3213.1213.3113.3176,500
Aug 02, 201913.2013.3513.0613.2913.2947,000
Aug 01, 201913.2113.3513.1613.2313.2339,600
Jul 31, 201913.1413.2513.1313.2013.2055,500
Jul 30, 201913.0213.1513.0013.1013.1089,600
Jul 29, 201913.0313.0513.0013.0213.0255,500
Jul 26, 201913.0113.0212.9913.0013.0062,100
Jul 25, 201913.0213.0513.0013.0013.0047,500
Jul 24, 201913.0613.0613.0013.0213.0235,900
Jul 23, 201913.0113.1013.0113.0613.0679,800
Jul 22, 201913.1413.1412.9613.0113.01204,300
Jul 19, 201913.1513.2313.0913.1013.10103,100
Jul 18, 201913.1013.1513.0613.1113.11160,300
Jul 17, 201913.1513.1613.0513.1313.13218,900
Jul 16, 201913.2513.2713.1113.1813.18308,400
Jul 15, 201913.3513.3713.2113.2113.21252,300
Jul 12, 201913.4013.4113.3513.3913.39225,800
Jul 11, 201913.4613.5013.3513.4013.40292,900
Jul 10, 201913.5413.5413.4013.4113.41367,600
Jul 09, 201913.4613.5913.4013.5013.50268,300
Jul 08, 201913.5913.5913.4413.4513.45299,200
Jul 05, 201913.5613.6513.4513.6513.65444,400
Jul 03, 201913.6513.6513.5513.5913.59311,200
Jul 02, 201913.3213.7013.3213.6513.652,655,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.