5 DAY PERFORMANCE
-14.11%
1 MONTH PERFORMANCE
-14.28%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
-9.35%
Richmond Mutual Bancorporation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.79 | $15.82 (0.19%) | $15.90 | $15.65 | 44.06 K | $152.79 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%) | $16.16 | $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 |
| 08/04/2026 | $15.80 | $15.76 (-0.25%) | $15.94 | $15.43 | 124.30 K | $152.65 M |
| 08/03/2026 | $15.90 | $15.71 (-1.19%) | $16.05 | $15.66 | 23.31 K | $152.17 M |
| 07/31/2026 | $15.70 | $15.65 (-0.32%) | $15.71 | $15.50 | 26.90 K | $151.59 M |
| 07/30/2026 | $15.72 | $15.52 (-1.27%) | $15.72 | $15.41 | 37.82 K | $150.33 M |
| 07/29/2026 | $15.40 | $15.50 (0.65%) | $15.56 | $15.40 | 27.03 K | $150.13 M |
| 07/28/2026 | $15.50 | $15.47 (-0.19%) | $15.94 | $15.41 | 34.70 K | $149.84 M |
| 07/27/2026 | $15.68 | $15.40 (-1.79%) | $15.75 | $15.25 | 47.55 K | $149.16 M |
| 07/24/2026 | $15.65 | $15.56 (-0.58%) | $16.04 | $15.15 | 32.22 K | $150.71 M |
| 07/23/2026 | $15.08 | $15.36 (1.86%) | $15.68 | $15.01 | 72.51 K | $148.65 M |
| 07/22/2026 | $15.30 | $15.28 (-0.13%) | $15.63 | $15.19 | 62.80 K | $147.88 M |
| 07/21/2026 | $15.31 | $15.35 (0.26%) | $15.73 | $14.93 | 53.60 K | $148.56 M |
| 07/20/2026 | $15.28 | $15.42 (0.92%) | $16.02 | $15.28 | 60.83 K | $149.23 M |
| 07/17/2026 | $15.92 | $15.72 (-1.26%) | $16.13 | $15.64 | 35.30 K | $152.14 M |
| 07/16/2026 | $15.19 | $16.02 (5.46%) | $16.30 | $15.19 | 80.10 K | $155.04 M |
| 07/15/2026 | $15.47 | $15.47 (0%) | $15.63 | $15.05 | 44.12 K | $149.72 M |
| 07/14/2026 | $15.23 | $15.26 (0.2%) | $15.48 | $15.01 | 305.30 K | $147.69 M |
| 07/13/2026 | $15.09 | $15.20 (0.73%) | $15.48 | $15.09 | 34.74 K | $147.11 M |
| 07/10/2026 | $15.13 | $15.10 (-0.2%) | $15.38 | $15.00 | 26.80 K | $146.14 M |
| 07/09/2026 | $14.84 | $15.11 (1.82%) | $15.21 | $14.76 | 27.55 K | $146.23 M |
| 07/08/2026 | $14.55 | $14.82 (1.86%) | $14.85 | $14.55 | 56.21 K | $143.43 M |
| 07/07/2026 | $14.84 | $14.66 (-1.21%) | $15.32 | $14.57 | 37.00 K | $141.88 M |
| 07/06/2026 | $14.84 | $14.71 (-0.88%) | $15.07 | $14.71 | 23.50 K | $142.36 M |
| 07/02/2026 | $15.62 | $15.16 (-2.94%) | $15.63 | $15.04 | 9.50 K | $146.72 M |
| 07/01/2026 | $15.98 | $15.59 (-2.44%) | $16.25 | $14.44 | 50.01 K | $150.88 M |
| 06/30/2026 | $16.09 | $15.88 (-1.31%) | $16.09 | $15.69 | 78.90 K | $153.69 M |
| 06/29/2026 | $15.97 | $16.15 (1.13%) | $16.15 | $15.60 | 61.23 K | $156.30 M |
| 06/26/2026 | $15.21 | $16.19 (6.44%) | $16.59 | $15.05 | 443.14 K | $156.69 M |
| 06/25/2026 | $15.27 | $15.13 (-0.92%) | $15.32 | $14.97 | 25.43 K | $146.43 M |
| 06/24/2026 | $15.30 | $15.26 (-0.26%) | $15.40 | $15.00 | 50.15 K | $147.69 M |
| 06/23/2026 | $14.75 | $15.22 (3.19%) | $15.25 | $14.66 | 60.80 K | $147.30 M |
| 06/22/2026 | $14.58 | $14.72 (0.96%) | $14.90 | $14.57 | 29.60 K | $142.46 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.
