-
5 DAY PERFORMANCE
+2.13% -
1 MONTH PERFORMANCE
+6.92% -
3 MONTH PERFORMANCE
+12.37% -
6 MONTH PERFORMANCE
+16.71% -
YEAR-TO-DATE PERFORMANCE
+20.76% -
1 YEAR PERFORMANCE
+24.44%
Richmond Mutual Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.46 | $13.86 (2.97%) | $13.98 | $13.40 | 20,417 | $136.68 M |
| 11/21/2024 | $13.40 | $13.58 (1.34%) | $13.58 | $13.35 | 11,300 | $136.98 M |
| 11/20/2024 | $13.45 | $13.40 (-0.37%) | $13.47 | $13.39 | 11,000 | $135.17 M |
| 11/19/2024 | $13.65 | $13.60 (-0.37%) | $13.65 | $13.30 | 22,240 | $137.18 M |
| 11/18/2024 | $13.40 | $13.67 (2.01%) | $13.74 | $13.22 | 28,300 | $137.89 M |
| 11/15/2024 | $13.45 | $13.61 (1.19%) | $13.64 | $13.40 | 21,200 | $137.28 M |
| 11/14/2024 | $13.20 | $13.50 (2.27%) | $13.50 | $13.20 | 12,603 | $136.17 M |
| 11/13/2024 | $13.50 | $13.38 (-0.89%) | $13.50 | $13.28 | 17,300 | $134.96 M |
| 11/12/2024 | $13.00 | $13.50 (3.85%) | $13.50 | $13.00 | 34,900 | $136.17 M |
| 11/11/2024 | $13.00 | $13.03 (0.23%) | $13.03 | $12.82 | 23,602 | $131.43 M |
| 11/08/2024 | $12.93 | $13.00 (0.54%) | $13.00 | $12.93 | 22,005 | $131.13 M |
| 11/07/2024 | $12.90 | $12.95 (0.39%) | $13.00 | $12.85 | 12,422 | $130.63 M |
| 11/06/2024 | $13.00 | $12.95 (-0.38%) | $13.00 | $12.59 | 28,514 | $130.63 M |
| 11/05/2024 | $12.90 | $12.85 (-0.39%) | $12.98 | $12.75 | 7,000 | $129.62 M |
| 11/04/2024 | $13.00 | $12.92 (-0.62%) | $13.00 | $12.85 | 5,701 | $130.32 M |
| 11/01/2024 | $13.01 | $13.00 (-0.08%) | $13.21 | $13.00 | 17,800 | $131.13 M |
| 10/31/2024 | $12.98 | $13.00 (0.15%) | $13.00 | $12.80 | 12,700 | $131.13 M |
| 10/30/2024 | $12.91 | $13.00 (0.7%) | $13.00 | $12.61 | 30,258 | $131.13 M |
| 10/29/2024 | $12.82 | $13.00 (1.4%) | $13.00 | $12.82 | 1,500 | $131.13 M |
| 10/28/2024 | $13.00 | $12.98 (-0.15%) | $13.00 | $12.98 | 1,507 | $130.93 M |
| 10/25/2024 | $13.00 | $13.00 (0%) | $13.02 | $12.91 | 9,613 | $131.13 M |
| 10/24/2024 | $12.89 | $13.20 (2.4%) | $13.20 | $12.80 | 11,500 | $133.15 M |
| 10/23/2024 | $12.99 | $13.00 (0.08%) | $13.00 | $12.90 | 3,700 | $131.13 M |
| 10/22/2024 | $13.04 | $13.00 (-0.31%) | $13.04 | $12.82 | 5,800 | $131.13 M |
| 10/21/2024 | $13.09 | $13.00 (-0.69%) | $13.18 | $13.00 | 4,727 | $130.87 M |
| 10/18/2024 | $13.15 | $13.21 (0.46%) | $13.21 | $13.02 | 7,000 | $132.99 M |
| 10/17/2024 | $13.04 | $13.10 (0.46%) | $13.10 | $13.00 | 3,900 | $131.88 M |
| 10/16/2024 | $12.90 | $13.03 (1.01%) | $13.20 | $12.90 | 6,830 | $131.17 M |
| 10/15/2024 | $12.86 | $12.76 (-0.78%) | $13.00 | $12.61 | 10,032 | $128.46 M |
| 10/14/2024 | $12.86 | $12.88 (0.16%) | $13.00 | $12.86 | 7,500 | $129.66 M |
| 10/11/2024 | $13.00 | $12.95 (-0.38%) | $13.17 | $12.90 | 10,512 | $130.37 M |
| 10/10/2024 | $12.92 | $13.00 (0.62%) | $13.00 | $12.82 | 11,018 | $130.87 M |
| 10/09/2024 | $13.00 | $13.00 (0%) | $13.00 | $12.88 | 17,900 | $130.87 M |
| 10/08/2024 | $12.97 | $13.00 (0.23%) | $13.00 | $12.84 | 5,000 | $130.87 M |
| 10/07/2024 | $12.83 | $13.00 (1.33%) | $13.00 | $12.83 | 2,047 | $130.87 M |
| 10/04/2024 | $12.98 | $12.97 (-0.08%) | $12.98 | $12.88 | 4,314 | $130.57 M |
| 10/03/2024 | $12.82 | $12.88 (0.47%) | $12.88 | $12.82 | 1,213 | $129.66 M |
| 10/02/2024 | $12.80 | $12.90 (0.78%) | $12.90 | $12.80 | 2,000 | $129.86 M |
| 10/01/2024 | $12.84 | $12.90 (0.47%) | $12.98 | $12.67 | 3,927 | $129.86 M |
| 09/30/2024 | $12.94 | $12.90 (-0.31%) | $13.00 | $12.90 | 8,200 | $129.86 M |
| 09/27/2024 | $12.90 | $12.89 (-0.08%) | $12.94 | $12.83 | 7,800 | $129.76 M |
| 09/26/2024 | $12.85 | $12.87 (0.16%) | $12.98 | $12.66 | 13,336 | $129.56 M |
| 09/25/2024 | $12.94 | $12.94 (0%) | $12.95 | $12.64 | 5,439 | $130.27 M |
| 09/24/2024 | $12.96 | $12.83 (-1%) | $12.96 | $12.83 | 1,726 | $129.16 M |
| 09/23/2024 | $13.00 | $12.90 (-0.77%) | $13.00 | $12.76 | 15,200 | $129.86 M |
| 09/20/2024 | $12.71 | $13.00 (2.28%) | $13.00 | $12.65 | 22,539 | $130.87 M |
| 09/19/2024 | $12.99 | $12.96 (-0.23%) | $12.99 | $12.56 | 6,831 | $130.47 M |
| 09/18/2024 | $12.90 | $12.99 (0.7%) | $12.99 | $12.56 | 24,103 | $130.77 M |
| 09/17/2024 | $12.90 | $12.79 (-0.85%) | $12.99 | $12.71 | 9,609 | $128.76 M |
| 09/16/2024 | $12.61 | $12.90 (2.3%) | $12.90 | $12.61 | 4,626 | $129.86 M |
| 09/13/2024 | $12.75 | $12.74 (-0.08%) | $12.75 | $12.70 | 2,900 | $128.25 M |
| 09/12/2024 | $12.70 | $12.70 (0%) | $12.80 | $12.55 | 10,000 | $127.85 M |
| 09/11/2024 | $12.57 | $12.70 (1.03%) | $12.70 | $12.51 | 4,220 | $127.85 M |
| 09/10/2024 | $12.46 | $12.69 (1.85%) | $12.69 | $12.40 | 3,627 | $127.75 M |
| 09/09/2024 | $12.36 | $12.36 (0%) | $12.69 | $12.35 | 5,000 | $124.43 M |
| 09/06/2024 | $11.43 | $12.30 (7.61%) | $12.59 | $11.40 | 34,800 | $123.82 M |
| 09/05/2024 | $12.65 | $12.70 (0.4%) | $12.70 | $12.41 | 5,810 | $127.85 M |
| 09/04/2024 | $12.48 | $12.65 (1.36%) | $12.65 | $12.48 | 5,500 | $127.35 M |
| 09/03/2024 | $12.60 | $12.65 (0.4%) | $12.65 | $12.13 | 12,020 | $127.35 M |
| 08/30/2024 | $12.50 | $12.62 (0.96%) | $12.65 | $12.15 | 2,945 | $127.05 M |
| 08/29/2024 | $12.09 | $12.57 (3.97%) | $12.65 | $12.09 | 3,300 | $126.54 M |
| 08/28/2024 | $12.62 | $12.54 (-0.63%) | $12.62 | $12.54 | 3,500 | $126.24 M |
| 08/27/2024 | $12.48 | $12.57 (0.72%) | $12.61 | $12.47 | 2,228 | $126.54 M |
| 08/26/2024 | $12.60 | $12.53 (-0.56%) | $12.65 | $12.10 | 19,132 | $126.14 M |
| 08/23/2024 | $12.45 | $12.57 (0.96%) | $12.60 | $12.14 | 6,748 | $126.54 M |
| 08/22/2024 | $12.40 | $12.37 (-0.24%) | $12.49 | $12.34 | 10,300 | $124.53 M |