5 DAY PERFORMANCE
-14.44%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
-14.60%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
+2.80%
Richmond Mutual Bancorporation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.85 | $15.68 (-1.07%) | $15.99 | $15.41 | 42.30 K | $250.58 M |
| 11/04/2026 | $15.65 | $15.83 (1.15%) | $15.86 | $15.55 | 51.00 K | $252.98 M |
| 11/03/2026 | $15.86 | $15.38 (-3.03%) | $15.86 | $15.36 | 25.70 K | $245.79 M |
| 11/02/2026 | $15.99 | $15.79 (-1.25%) | $16.09 | $15.78 | 40.60 K | $252.34 M |
| 10/30/2026 | $15.87 | $15.86 (-0.06%) | $15.91 | $15.79 | 30.73 K | $253.46 M |
| 10/29/2026 | $15.98 | $15.86 (-0.75%) | $15.98 | $15.82 | 24.20 K | $253.46 M |
| 10/28/2026 | $15.94 | $15.79 (-0.94%) | $15.95 | $15.56 | 21.20 K | $252.34 M |
| 10/27/2026 | $15.90 | $15.86 (-0.25%) | $15.98 | $15.69 | 31.56 K | $253.46 M |
| 10/26/2026 | $15.96 | $15.85 (-0.69%) | $16.08 | $15.83 | 70.30 K | $253.30 M |
| 10/23/2026 | $15.86 | $15.90 (0.25%) | $16.24 | $15.56 | 48.90 K | $154.12 M |
| 10/22/2026 | $15.55 | $15.99 (2.83%) | $16.20 | $15.55 | 75.60 K | $154.99 M |
| 10/21/2026 | $15.58 | $15.53 (-0.32%) | $15.76 | $15.34 | 49.90 K | $150.53 M |
| 10/20/2026 | $15.44 | $15.57 (0.84%) | $15.75 | $15.44 | 31.40 K | $150.92 M |
| 10/19/2026 | $15.36 | $15.29 (-0.46%) | $15.71 | $15.23 | 42.91 K | $148.21 M |
| 10/16/2026 | $15.39 | $15.34 (-0.32%) | $15.57 | $15.32 | 31.20 K | $148.69 M |
| 10/15/2026 | $15.31 | $15.33 (0.13%) | $15.61 | $15.29 | 34.91 K | $148.59 M |
| 10/14/2026 | $15.19 | $15.25 (0.4%) | $15.39 | $15.16 | 49.60 K | $147.82 M |
| 10/13/2026 | $15.42 | $15.37 (-0.32%) | $15.45 | $15.31 | 45.82 K | $148.98 M |
| 10/12/2026 | $15.23 | $15.36 (0.85%) | $15.51 | $15.09 | 40.81 K | $148.88 M |
| 10/09/2026 | $15.30 | $15.32 (0.13%) | $15.39 | $15.16 | 48.12 K | $148.50 M |
| 10/08/2026 | $14.97 | $15.36 (2.61%) | $15.46 | $14.97 | 39.41 K | $148.88 M |
| 10/07/2026 | $15.13 | $15.22 (0.59%) | $15.32 | $15.00 | 58.60 K | $147.53 M |
| 10/06/2026 | $15.30 | $15.28 (-0.13%) | $15.48 | $15.27 | 41.50 K | $148.11 M |
| 10/05/2026 | $15.35 | $15.32 (-0.2%) | $15.43 | $15.22 | 65.40 K | $148.50 M |
| 10/02/2026 | $15.07 | $15.44 (2.46%) | $15.46 | $15.05 | 61.21 K | $149.66 M |
| 10/01/2026 | $14.75 | $14.96 (1.42%) | $14.97 | $14.62 | 40.24 K | $145.01 M |
| 09/30/2026 | $14.91 | $14.86 (-0.34%) | $15.04 | $14.81 | 76.85 K | $144.04 M |
| 09/29/2026 | $15.16 | $14.92 (-1.58%) | $15.16 | $14.86 | 48.73 K | $144.62 M |
| 09/28/2026 | $15.16 | $15.11 (-0.33%) | $15.19 | $15.02 | 53.20 K | $146.46 M |
| 09/25/2026 | $15.29 | $15.26 (-0.2%) | $15.36 | $15.11 | 58.54 K | $147.92 M |
| 09/24/2026 | $15.03 | $15.23 (1.33%) | $15.25 | $14.99 | 73.10 K | $147.62 M |
| 09/23/2026 | $15.65 | $15.04 (-3.9%) | $15.77 | $14.90 | 133.70 K | $145.78 M |
| 09/22/2026 | $15.85 | $15.69 (-1.01%) | $16.06 | $15.67 | 110.20 K | $152.08 M |
| 09/21/2026 | $15.79 | $15.85 (0.38%) | $15.94 | $15.65 | 165.40 K | $153.63 M |
| 09/18/2026 | $16.07 | $15.79 (-1.74%) | $16.25 | $15.71 | 980.00 K | $153.05 M |
| 09/17/2026 | $15.90 | $16.16 (1.64%) | $16.20 | $15.68 | 174.10 K | $156.64 M |
| 09/16/2026 | $15.84 | $15.80 (-0.25%) | $16.08 | $15.65 | 240.34 K | $153.15 M |
| 09/15/2026 | $15.80 | $15.87 (0.44%) | $16.05 | $15.75 | 83.44 K | $153.83 M |
| 09/14/2026 | $15.90 | $15.82 (-0.5%) | $16.15 | $15.80 | 152.70 K | $153.34 M |
| 09/11/2026 | $15.78 | $15.90 (0.76%) | $16.07 | $15.78 | 243.43 K | $154.12 M |
| 09/10/2026 | $15.63 | $15.66 (0.19%) | $15.79 | $15.55 | 66.60 K | $151.79 M |
| 09/09/2026 | $16.00 | $15.64 (-2.25%) | $16.01 | $15.64 | 71.95 K | $151.60 M |
| 09/08/2026 | $16.05 | $16.01 (-0.25%) | $16.20 | $15.99 | 142.90 K | $155.18 M |
| 09/04/2026 | $15.80 | $16.01 (1.33%) | $16.07 | $15.80 | 76.30 K | $155.18 M |
| 09/03/2026 | $15.87 | $15.86 (-0.06%) | $15.99 | $15.80 | 65.00 K | $153.73 M |
| 09/02/2026 | $15.75 | $15.90 (0.95%) | $16.03 | $15.71 | 67.75 K | $154.12 M |
| 09/01/2026 | $15.82 | $15.68 (-0.88%) | $15.94 | $15.66 | 60.20 K | $151.99 M |
| 08/31/2026 | $15.96 | $15.79 (-1.07%) | $16.12 | $15.71 | 77.70 K | $153.05 M |
| 08/28/2026 | $15.97 | $15.90 (-0.44%) | $16.12 | $15.89 | 47.30 K | $154.01 M |
| 08/27/2026 | $15.90 | $15.95 (0.31%) | $16.05 | $15.81 | 74.80 K | $154.49 M |
| 08/26/2026 | $16.06 | $15.88 (-1.12%) | $16.16 | $15.85 | 52.12 K | $153.81 M |
| 08/25/2026 | $16.24 | $15.96 (-1.72%) | $16.24 | $15.96 | 54.80 K | $154.59 M |
| 08/24/2026 | $15.92 | $16.15 (1.44%) | $16.20 | $15.92 | 104.90 K | $156.43 M |
| 08/21/2026 | $15.98 | $15.83 (-0.94%) | $16.01 | $15.75 | 50.44 K | $153.33 M |
| 08/20/2026 | $15.97 | $15.90 (-0.44%) | $16.04 | $15.89 | 24.30 K | $154.01 M |
| 08/19/2026 | $16.09 | $15.96 (-0.81%) | $16.12 | $15.89 | 31.30 K | $154.59 M |
| 08/18/2026 | $15.86 | $16.01 (0.95%) | $16.05 | $15.85 | 33.03 K | $155.07 M |
| 08/17/2026 | $15.94 | $15.86 (-0.5%) | $16.02 | $15.85 | 24.45 K | $153.62 M |
| 08/14/2026 | $16.06 | $15.92 (-0.87%) | $16.11 | $15.92 | 20.61 K | $154.20 M |
| 08/13/2026 | $16.00 | $15.99 (-0.06%) | $16.14 | $15.95 | 34.30 K | $154.88 M |
| 08/12/2026 | $16.23 | $16.05 (-1.11%) | $16.23 | $15.99 | 43.06 K | $155.46 M |
| 08/11/2026 | $16.00 | $16.07 (0.44%) | $16.20 | $15.89 | 95.10 K | $155.65 M |
| 08/10/2026 | $15.85 | $15.87 (0.13%) | $16.04 | $15.85 | 25.92 K | $153.72 M |
| 08/07/2026 | $15.99 | $15.82 (-1.06%) | $16.03 | $15.77 | 30.00 K | $153.23 M |
| 08/06/2026 | $15.99 | $15.93 (-0.38%) | $16.04 | $15.79 | 34.63 K | $154.30 M |
| 08/05/2026 | $15.78 | $15.89 (0.7%) | $15.94 | $15.74 | 23.90 K | $153.91 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.
