NASDAQ:RMBI
Richmond Mutual Bancorporation, Inc. Stock Price (Quote)
$11.26
-0.0900 (-0.793%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.31 | $12.03 | Wednesday, 8th May 2024 RMBI stock ended at $11.26. This is 0.793% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.98% from a day low at $11.13 to a day high of $11.35. |
| 90 days | $10.21 | $13.00 | |
| 52 weeks | $9.00 | $13.00 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $11.13 | $11.35 | $11.13 | $11.26 | 1 555 |
| May 07, 2024 | $11.04 | $11.73 | $11.04 | $11.35 | 14 193 |
| May 06, 2024 | $11.41 | $11.62 | $11.05 | $11.44 | 5 831 |
| May 03, 2024 | $11.25 | $11.25 | $11.25 | $11.25 | 794 |
| May 02, 2024 | $10.84 | $11.47 | $10.67 | $11.22 | 6 852 |
| May 01, 2024 | $10.52 | $11.07 | $10.52 | $11.02 | 5 271 |
| Apr 30, 2024 | $10.61 | $10.92 | $10.31 | $10.87 | 11 302 |
| Apr 29, 2024 | $10.71 | $11.21 | $10.66 | $10.66 | 11 536 |
| Apr 26, 2024 | $11.20 | $11.30 | $10.81 | $10.81 | 10 154 |
| Apr 25, 2024 | $11.66 | $11.68 | $11.15 | $11.15 | 8 607 |
| Apr 24, 2024 | $11.83 | $11.83 | $11.70 | $11.71 | 837 |
| Apr 23, 2024 | $11.56 | $11.80 | $11.52 | $11.59 | 10 990 |
| Apr 22, 2024 | $11.75 | $11.75 | $11.48 | $11.52 | 10 810 |
| Apr 19, 2024 | $11.47 | $11.75 | $11.45 | $11.74 | 9 459 |
| Apr 18, 2024 | $11.75 | $11.79 | $11.57 | $11.57 | 3 573 |
| Apr 17, 2024 | $11.73 | $11.74 | $11.51 | $11.72 | 7 597 |
| Apr 16, 2024 | $11.32 | $11.68 | $11.13 | $11.68 | 7 979 |
| Apr 15, 2024 | $11.21 | $11.35 | $11.21 | $11.35 | 10 116 |
| Apr 12, 2024 | $11.70 | $11.85 | $11.20 | $11.20 | 5 786 |
| Apr 11, 2024 | $11.85 | $11.87 | $11.66 | $11.66 | 5 574 |
| Apr 10, 2024 | $11.76 | $12.03 | $11.75 | $11.75 | 6 174 |
| Apr 09, 2024 | $11.84 | $12.03 | $11.80 | $11.80 | 8 565 |
| Apr 08, 2024 | $11.65 | $11.92 | $11.65 | $11.71 | 4 019 |
| Apr 05, 2024 | $11.78 | $11.78 | $11.65 | $11.65 | 3 036 |
| Apr 04, 2024 | $11.58 | $11.77 | $11.45 | $11.74 | 8 606 |
