5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
-7.66%
Richmond Mutual Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.98 | $13.63 (-2.5%) | $13.98 | $13.42 | 12.80 K | $132.01 M |
| 12/04/2025 | $14.07 | $14.02 (-0.36%) | $14.08 | $13.11 | 19.60 K | $135.78 M |
| 12/03/2025 | $13.98 | $14.16 (1.29%) | $14.17 | $13.76 | 27.70 K | $137.14 M |
| 12/02/2025 | $13.70 | $13.55 (-1.09%) | $13.75 | $13.43 | 9.10 K | $131.23 M |
| 12/01/2025 | $13.88 | $13.66 (-1.59%) | $14.00 | $13.66 | 11.40 K | $132.30 M |
| 11/28/2025 | $13.73 | $13.77 (0.29%) | $13.86 | $13.52 | 20.70 K | $133.36 M |
| 11/26/2025 | $13.63 | $13.57 (-0.44%) | $13.75 | $13.55 | 15.20 K | $131.43 M |
| 11/25/2025 | $13.70 | $13.75 (0.36%) | $13.88 | $13.64 | 11.70 K | $133.17 M |
| 11/24/2025 | $13.73 | $13.41 (-2.33%) | $13.73 | $13.31 | 8.30 K | $129.88 M |
| 11/21/2025 | $12.91 | $13.38 (3.64%) | $13.38 | $12.91 | 33.00 K | $129.59 M |
| 11/20/2025 | $13.14 | $12.92 (-1.67%) | $13.25 | $12.90 | 34.93 K | $125.13 M |
| 11/19/2025 | $13.14 | $13.03 (-0.84%) | $13.14 | $13.02 | 11.24 K | $126.20 M |
| 11/18/2025 | $13.07 | $13.13 (0.46%) | $13.17 | $13.01 | 12.80 K | $127.16 M |
| 11/17/2025 | $13.25 | $13.02 (-1.74%) | $13.25 | $12.91 | 20.40 K | $126.10 M |
| 11/14/2025 | $13.19 | $13.18 (-0.08%) | $13.50 | $13.16 | 22.50 K | $127.65 M |
| 11/13/2025 | $13.23 | $13.19 (-0.3%) | $13.36 | $13.12 | 24.24 K | $127.75 M |
| 11/12/2025 | $12.77 | $13.20 (3.37%) | $13.46 | $12.77 | 51.03 K | $127.84 M |
| 11/11/2025 | $13.10 | $13.57 (3.59%) | $13.89 | $13.10 | 15.10 K | $131.43 M |
| 11/10/2025 | $13.60 | $13.15 (-3.31%) | $13.85 | $13.15 | 18.30 K | $127.36 M |
| 11/07/2025 | $13.25 | $13.49 (1.81%) | $13.50 | $13.07 | 18.22 K | $130.65 M |
| 11/06/2025 | $13.13 | $13.06 (-0.53%) | $13.25 | $13.05 | 14.40 K | $126.49 M |
| 11/05/2025 | $13.19 | $13.20 (0.08%) | $13.50 | $13.08 | 27.00 K | $127.84 M |
| 11/04/2025 | $13.30 | $13.03 (-2.03%) | $13.44 | $13.03 | 24.40 K | $126.20 M |
| 11/03/2025 | $13.38 | $13.27 (-0.82%) | $13.38 | $13.05 | 18.84 K | $128.52 M |
| 10/31/2025 | $13.26 | $13.33 (0.53%) | $13.48 | $13.25 | 17.40 K | $129.10 M |
| 10/30/2025 | $13.27 | $13.41 (1.06%) | $13.41 | $13.14 | 20.10 K | $129.88 M |
| 10/29/2025 | $13.22 | $13.27 (0.38%) | $13.37 | $13.22 | 16.42 K | $128.52 M |
| 10/28/2025 | $13.50 | $13.22 (-2.07%) | $13.53 | $13.22 | 18.93 K | $128.04 M |
| 10/27/2025 | $13.37 | $13.29 (-0.6%) | $13.79 | $13.25 | 7.90 K | $128.71 M |
| 10/24/2025 | $13.78 | $13.38 (-2.9%) | $14.14 | $13.21 | 7.54 K | $129.59 M |
| 10/23/2025 | $14.06 | $13.37 (-4.91%) | $14.06 | $13.37 | 8.01 K | $129.49 M |
| 10/22/2025 | $13.86 | $14.09 (1.66%) | $14.10 | $13.74 | 7.60 K | $136.46 M |
| 10/21/2025 | $13.85 | $13.66 (-1.37%) | $14.05 | $13.66 | 10.60 K | $132.30 M |
| 10/20/2025 | $14.09 | $13.90 (-1.35%) | $14.29 | $13.70 | 5.02 K | $134.62 M |
| 10/17/2025 | $13.18 | $13.73 (4.17%) | $14.02 | $13.18 | 26.54 K | $133.17 M |
| 10/16/2025 | $13.46 | $13.21 (-1.86%) | $13.88 | $13.00 | 8.44 K | $128.12 M |
| 10/15/2025 | $14.21 | $13.93 (-1.97%) | $14.40 | $13.93 | 5.11 K | $135.11 M |
| 10/14/2025 | $13.90 | $14.39 (3.53%) | $14.39 | $13.86 | 8.50 K | $139.57 M |
| 10/13/2025 | $13.80 | $13.86 (0.43%) | $13.92 | $13.55 | 9.54 K | $134.43 M |
| 10/10/2025 | $14.02 | $13.60 (-3%) | $14.45 | $13.60 | 14.73 K | $131.91 M |
| 10/09/2025 | $14.30 | $14.03 (-1.89%) | $14.45 | $14.03 | 7.90 K | $136.08 M |
| 10/08/2025 | $13.52 | $14.27 (5.55%) | $14.45 | $13.52 | 17.64 K | $138.40 M |
| 10/07/2025 | $14.15 | $13.90 (-1.77%) | $14.49 | $13.84 | 19.10 K | $134.82 M |
| 10/06/2025 | $14.52 | $14.05 (-3.24%) | $14.76 | $14.02 | 31.40 K | $136.27 M |
| 10/03/2025 | $14.45 | $14.38 (-0.48%) | $14.60 | $14.36 | 8.33 K | $139.47 M |
| 10/02/2025 | $14.06 | $14.15 (0.64%) | $14.26 | $13.60 | 18.80 K | $137.24 M |
| 10/01/2025 | $14.15 | $14.25 (0.71%) | $14.45 | $14.01 | 7.71 K | $138.21 M |
| 09/30/2025 | $14.25 | $14.21 (-0.28%) | $14.60 | $14.11 | 10.20 K | $137.82 M |
| 09/29/2025 | $14.22 | $14.24 (0.14%) | $14.39 | $13.77 | 31.40 K | $138.11 M |
| 09/26/2025 | $14.15 | $14.28 (0.92%) | $14.46 | $14.09 | 15.21 K | $138.50 M |
| 09/25/2025 | $14.50 | $14.11 (-2.69%) | $14.65 | $14.09 | 23.03 K | $136.85 M |
| 09/24/2025 | $14.05 | $14.47 (2.99%) | $14.80 | $14.05 | 25.30 K | $140.34 M |
| 09/23/2025 | $14.95 | $14.35 (-4.01%) | $15.24 | $14.09 | 57.63 K | $139.18 M |
| 09/22/2025 | $14.99 | $14.66 (-2.2%) | $14.99 | $14.66 | 12.31 K | $142.19 M |
| 09/19/2025 | $14.81 | $14.97 (1.08%) | $14.99 | $14.35 | 116.60 K | $145.19 M |
| 09/18/2025 | $14.53 | $14.81 (1.93%) | $14.90 | $14.13 | 17.90 K | $143.64 M |
| 09/17/2025 | $14.60 | $14.42 (-1.23%) | $14.67 | $14.01 | 12.44 K | $139.86 M |
| 09/16/2025 | $14.49 | $14.60 (0.76%) | $14.60 | $14.08 | 8.61 K | $141.61 M |
| 09/15/2025 | $14.66 | $14.47 (-1.3%) | $14.66 | $14.38 | 3.80 K | $140.34 M |
| 09/12/2025 | $14.37 | $14.50 (0.9%) | $14.59 | $14.35 | 3.41 K | $140.64 M |
| 09/11/2025 | $14.54 | $14.55 (0.07%) | $14.77 | $14.33 | 23.50 K | $141.12 M |
| 09/10/2025 | $14.45 | $14.53 (0.55%) | $14.74 | $14.40 | 20.80 K | $140.93 M |
| 09/09/2025 | $14.51 | $14.78 (1.86%) | $14.81 | $14.51 | 8.13 K | $143.35 M |
| 09/08/2025 | $14.90 | $14.57 (-2.21%) | $14.90 | $14.55 | 15.50 K | $141.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
