MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMBI — Richmond Mutual Bancorporation, Inc. Common Stock
NasdaqRichmond Mutual Bancorporation, Inc. Common Stock
$15.36
+0.14(+0.92%)
- O
- 14.97
- H
- 15.46
- L
- 14.97
- V
- 39.4K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$15.36
Period Return+10.11%
Period High$16.59
Period Low$12.77
Avg Daily Volume42.5K
Total Trading Days365
RMBI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.97 | $15.46 | $14.97 | $15.36 | +$0.14 | +0.92% | 39,399 | $15.35 | $14.97 $15.46 |
| Oct 7, 2026 | $15.13 | $15.32 | $15.00 | $15.22 | $-0.06 | -0.39% | 58,561 | $15.17 | $15.00 $15.32 |
| Oct 6, 2026 | $15.30 | $15.48 | $15.27 | $15.28 | $-0.04 | -0.26% | 41,465 | $15.35 | $15.27 $15.48 |
| Oct 5, 2026 | $15.35 | $15.43 | $15.22 | $15.32 | $-0.12 | -0.78% | 65,387 | $15.34 | $15.22 $15.43 |
| Oct 2, 2026 | $15.07 | $15.46 | $15.05 | $15.44 | +$0.49 | +3.24% | 61,209 | $15.29 | $15.05 $15.46 |
| Oct 1, 2026 | $14.75 | $14.97 | $14.62 | $14.96 | +$0.10 | +0.64% | 40,242 | $14.91 | $14.62 $14.97 |
| Sep 30, 2026 | $14.91 | $15.04 | $14.81 | $14.86 | $-0.06 | -0.40% | 76,848 | $14.88 | $14.81 $15.04 |
| Sep 29, 2026 | $15.16 | $15.16 | $14.86 | $14.92 | $-0.19 | -1.26% | 48,728 | $14.95 | $14.86 $15.16 |
| Sep 28, 2026 | $15.16 | $15.19 | $15.02 | $15.11 | $-0.15 | -0.98% | 53,183 | $15.11 | $15.02 $15.19 |
| Sep 25, 2026 | $15.29 | $15.36 | $15.11 | $15.26 | +$0.03 | +0.20% | 58,538 | $15.29 | $15.11 $15.36 |
| Sep 24, 2026 | $15.03 | $15.25 | $14.99 | $15.23 | +$0.19 | +1.26% | 73,067 | $15.15 | $14.99 $15.25 |
| Sep 23, 2026 | $15.65 | $15.77 | $14.90 | $15.04 | $-0.65 | -4.14% | 133,690 | $15.15 | $14.90 $15.77 |
| Sep 22, 2026 | $15.85 | $16.06 | $15.67 | $15.69 | $-0.16 | -1.01% | 110,194 | $15.82 | $15.67 $16.06 |
| Sep 21, 2026 | $15.79 | $15.94 | $15.65 | $15.85 | +$0.06 | +0.38% | 165,401 | $15.82 | $15.65 $15.94 |
| Sep 18, 2026 | $16.07 | $16.25 | $15.71 | $15.79 | $-0.37 | -2.29% | 979,965 | $15.84 | $15.71 $16.25 |
| Sep 17, 2026 | $15.90 | $16.20 | $15.68 | $16.16 | +$0.36 | +2.28% | 174,100 | $15.96 | $15.68 $16.20 |
| Sep 16, 2026 | $15.84 | $16.08 | $15.65 | $15.80 | $-0.07 | -0.44% | 240,337 | $15.89 | $15.65 $16.08 |
| Sep 15, 2026 | $15.80 | $16.05 | $15.75 | $15.87 | +$0.05 | +0.32% | 83,436 | $15.86 | $15.75 $16.05 |
| Sep 14, 2026 | $15.90 | $16.15 | $15.80 | $15.82 | $-0.08 | -0.50% | 152,702 | $15.98 | $15.80 $16.15 |
| Sep 11, 2026 | $15.78 | $16.07 | $15.78 | $15.90 | +$0.24 | +1.53% | 243,431 | $15.89 | $15.78 $16.07 |
| Sep 10, 2026 | $15.63 | $15.79 | $15.55 | $15.66 | +$0.02 | +0.13% | 66,600 | $15.67 | $15.55 $15.79 |
| Sep 9, 2026 | $16.00 | $16.01 | $15.64 | $15.64 | $-0.37 | -2.31% | 71,948 | $15.78 | $15.64 $16.01 |
| Sep 8, 2026 | $16.05 | $16.20 | $15.99 | $16.01 | +$0.00 | +0.00% | 142,874 | $16.08 | $15.99 $16.20 |
| Sep 4, 2026 | $15.80 | $16.07 | $15.80 | $16.01 | +$0.15 | +0.95% | 76,299 | $15.99 | $15.80 $16.07 |
| Sep 3, 2026 | $15.87 | $15.99 | $15.80 | $15.86 | $-0.04 | -0.25% | 64,966 | $15.85 | $15.80 $15.99 |
| Sep 2, 2026 | $15.75 | $16.03 | $15.71 | $15.90 | +$0.22 | +1.40% | 67,747 | $15.93 | $15.71 $16.03 |
| Sep 1, 2026 | $15.82 | $15.94 | $15.66 | $15.68 | $-0.11 | -0.70% | 60,184 | $15.74 | $15.66 $15.94 |
| Aug 31, 2026 | $15.96 | $16.12 | $15.71 | $15.79 | $-0.11 | -0.69% | 77,401 | $15.87 | $15.71 $16.12 |
| Aug 28, 2026 | $15.97 | $16.12 | $15.89 | $15.90 | $-0.05 | -0.31% | 47,294 | $15.96 | $15.89 $16.12 |
| Aug 27, 2026 | $15.90 | $16.05 | $15.81 | $15.95 | +$0.07 | +0.44% | 74,803 | $15.97 | $15.81 $16.05 |