5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
+8.23%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
+27.68%
Richmond Mutual Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.19 | $14.03 (-1.13%) | $14.22 | $13.88 | 44,680 | $138.07 M |
| 04/29/2025 | $13.96 | $14.23 (1.93%) | $14.25 | $13.90 | 54,311 | $140.04 M |
| 04/28/2025 | $13.69 | $13.95 (1.9%) | $14.15 | $13.69 | 54,600 | $137.28 M |
| 04/25/2025 | $13.93 | $13.73 (-1.44%) | $13.93 | $13.40 | 50,200 | $141.65 M |
| 04/24/2025 | $13.80 | $13.88 (0.58%) | $14.10 | $13.50 | 37,400 | $143.20 M |
| 04/23/2025 | $13.84 | $13.84 (0%) | $14.10 | $13.59 | 37,600 | $142.78 M |
| 04/22/2025 | $13.04 | $13.74 (5.37%) | $13.81 | $13.04 | 99,145 | $141.75 M |
| 04/21/2025 | $12.91 | $13.00 (0.7%) | $13.39 | $12.61 | 43,331 | $134.12 M |
| 04/17/2025 | $12.31 | $12.95 (5.2%) | $13.17 | $12.20 | 45,412 | $133.60 M |
| 04/16/2025 | $12.00 | $12.26 (2.17%) | $12.43 | $11.98 | 24,224 | $126.48 M |
| 04/15/2025 | $12.07 | $12.02 (-0.41%) | $12.24 | $11.99 | 12,800 | $124.01 M |
| 04/14/2025 | $12.00 | $12.07 (0.58%) | $12.23 | $11.92 | 21,119 | $124.52 M |
| 04/11/2025 | $11.87 | $11.85 (-0.17%) | $12.08 | $11.85 | 20,136 | $122.25 M |
| 04/10/2025 | $12.51 | $12.07 (-3.52%) | $12.51 | $11.97 | 26,100 | $124.52 M |
| 04/09/2025 | $12.06 | $12.51 (3.73%) | $12.80 | $11.82 | 43,814 | $129.06 M |
| 04/08/2025 | $11.80 | $12.17 (3.14%) | $12.53 | $11.80 | 40,200 | $125.55 M |
| 04/07/2025 | $11.83 | $11.97 (1.18%) | $12.23 | $11.83 | 20,400 | $123.49 M |
| 04/04/2025 | $12.11 | $12.16 (0.41%) | $12.32 | $11.84 | 30,719 | $125.45 M |
| 04/03/2025 | $12.61 | $12.24 (-2.93%) | $12.66 | $12.23 | 23,700 | $126.28 M |
| 04/02/2025 | $12.81 | $12.72 (-0.7%) | $12.84 | $12.71 | 11,200 | $131.23 M |
| 04/01/2025 | $12.70 | $12.75 (0.39%) | $13.05 | $12.53 | 25,807 | $131.54 M |
| 03/31/2025 | $12.77 | $12.80 (0.23%) | $12.98 | $12.60 | 20,400 | $132.05 M |
| 03/28/2025 | $13.16 | $12.93 (-1.75%) | $13.19 | $12.93 | 9,545 | $133.39 M |
| 03/27/2025 | $13.01 | $13.19 (1.38%) | $13.40 | $12.99 | 26,849 | $136.08 M |
| 03/26/2025 | $12.86 | $12.91 (0.39%) | $13.17 | $12.85 | 22,349 | $133.19 M |
| 03/25/2025 | $12.88 | $12.81 (-0.54%) | $12.93 | $12.54 | 10,526 | $132.16 M |
| 03/24/2025 | $12.82 | $12.73 (-0.7%) | $13.05 | $12.73 | 117,600 | $131.33 M |
| 03/21/2025 | $12.79 | $12.85 (0.47%) | $13.00 | $12.72 | 27,700 | $132.57 M |
| 03/20/2025 | $12.61 | $12.86 (1.98%) | $13.20 | $12.61 | 30,909 | $132.67 M |
| 03/19/2025 | $12.49 | $12.79 (2.4%) | $12.98 | $12.49 | 13,500 | $131.95 M |
| 03/18/2025 | $12.68 | $12.64 (-0.32%) | $12.75 | $12.56 | 18,941 | $130.40 M |
| 03/17/2025 | $12.22 | $12.69 (3.85%) | $12.69 | $12.02 | 16,608 | $130.92 M |
| 03/14/2025 | $12.22 | $12.34 (0.98%) | $12.47 | $12.17 | 20,809 | $127.31 M |
| 03/13/2025 | $12.35 | $12.22 (-1.05%) | $12.39 | $12.06 | 18,247 | $126.07 M |
| 03/12/2025 | $12.24 | $12.30 (0.49%) | $12.39 | $12.00 | 28,500 | $126.89 M |
| 03/11/2025 | $11.74 | $12.19 (3.83%) | $12.39 | $11.74 | 24,600 | $125.76 M |
| 03/10/2025 | $11.63 | $11.80 (1.46%) | $12.38 | $11.37 | 50,619 | $121.74 M |
| 03/07/2025 | $11.65 | $11.80 (1.29%) | $12.59 | $11.46 | 36,626 | $121.74 M |
| 03/06/2025 | $11.56 | $11.60 (0.35%) | $11.90 | $11.55 | 25,400 | $119.67 M |
| 03/05/2025 | $12.14 | $11.75 (-3.21%) | $12.14 | $11.71 | 24,000 | $121.22 M |
| 03/04/2025 | $12.66 | $12.16 (-3.95%) | $12.72 | $12.00 | 34,400 | $125.45 M |
| 03/03/2025 | $12.77 | $12.85 (0.63%) | $13.14 | $12.62 | 114,207 | $132.57 M |
| 02/28/2025 | $12.80 | $12.84 (0.31%) | $13.10 | $12.69 | 23,900 | $132.47 M |
| 02/27/2025 | $12.14 | $12.81 (5.52%) | $12.94 | $12.14 | 62,900 | $132.16 M |
| 02/26/2025 | $12.35 | $12.63 (2.27%) | $12.73 | $12.16 | 46,047 | $130.30 M |
| 02/25/2025 | $12.66 | $12.50 (-1.26%) | $12.93 | $12.12 | 21,600 | $128.96 M |
| 02/24/2025 | $13.10 | $12.57 (-4.05%) | $13.36 | $12.57 | 18,944 | $129.68 M |
| 02/21/2025 | $13.41 | $13.13 (-2.09%) | $13.45 | $13.13 | 17,500 | $135.46 M |
| 02/20/2025 | $13.43 | $13.41 (-0.15%) | $13.70 | $13.41 | 22,242 | $138.35 M |
| 02/19/2025 | $13.72 | $13.72 (0%) | $13.85 | $13.56 | 19,900 | $141.54 M |
| 02/18/2025 | $13.63 | $13.86 (1.69%) | $14.55 | $13.63 | 13,400 | $142.99 M |
| 02/14/2025 | $13.90 | $13.90 (0%) | $14.05 | $13.72 | 18,934 | $143.40 M |
| 02/13/2025 | $14.12 | $14.00 (-0.85%) | $14.12 | $13.98 | 8,712 | $144.43 M |
| 02/12/2025 | $13.90 | $14.03 (0.94%) | $14.15 | $13.90 | 17,513 | $144.74 M |
| 02/11/2025 | $14.00 | $13.99 (-0.07%) | $14.15 | $13.97 | 9,512 | $144.33 M |
| 02/10/2025 | $14.09 | $14.11 (0.14%) | $14.34 | $14.09 | 5,528 | $145.57 M |
| 02/07/2025 | $14.00 | $14.09 (0.64%) | $14.20 | $13.98 | 17,600 | $145.36 M |
| 02/06/2025 | $14.18 | $14.04 (-0.99%) | $14.55 | $14.04 | 10,000 | $144.85 M |
| 02/05/2025 | $14.42 | $14.22 (-1.39%) | $14.64 | $14.22 | 26,731 | $146.70 M |
| 02/04/2025 | $14.40 | $14.50 (0.69%) | $14.65 | $14.27 | 32,900 | $149.59 M |
| 02/03/2025 | $14.25 | $14.51 (1.82%) | $14.68 | $14.20 | 42,320 | $149.69 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.
