5 DAY PERFORMANCE
+12.97%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
-9.50%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
-5.80%
1 YEAR PERFORMANCE
+19.02%
Richmond Mutual Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.24 | $12.30 (0.49%) | $12.39 | $12.00 | 28,464 | $126.79 M |
| 03/11/2025 | $11.74 | $12.19 (3.83%) | $12.39 | $11.74 | 24,600 | $125.55 M |
| 03/10/2025 | $11.63 | $11.80 (1.46%) | $12.38 | $11.37 | 50,619 | $121.53 M |
| 03/07/2025 | $11.65 | $11.80 (1.29%) | $12.59 | $11.46 | 36,626 | $121.53 M |
| 03/06/2025 | $11.56 | $11.60 (0.35%) | $11.90 | $11.55 | 25,400 | $119.47 M |
| 03/05/2025 | $12.14 | $11.75 (-3.21%) | $12.14 | $11.71 | 24,000 | $121.02 M |
| 03/04/2025 | $12.66 | $12.16 (-3.95%) | $12.72 | $12.00 | 34,400 | $125.24 M |
| 03/03/2025 | $12.77 | $12.85 (0.63%) | $13.14 | $12.62 | 114,207 | $132.35 M |
| 02/28/2025 | $12.80 | $12.84 (0.31%) | $13.10 | $12.69 | 23,900 | $132.25 M |
| 02/27/2025 | $12.14 | $12.81 (5.52%) | $12.94 | $12.14 | 62,900 | $131.94 M |
| 02/26/2025 | $12.35 | $12.63 (2.27%) | $12.73 | $12.16 | 46,047 | $130.08 M |
| 02/25/2025 | $12.66 | $12.50 (-1.26%) | $12.93 | $12.12 | 21,600 | $128.74 M |
| 02/24/2025 | $13.10 | $12.57 (-4.05%) | $13.36 | $12.57 | 18,944 | $129.46 M |
| 02/21/2025 | $13.41 | $13.13 (-2.09%) | $13.45 | $13.13 | 17,500 | $135.23 M |
| 02/20/2025 | $13.43 | $13.41 (-0.15%) | $13.70 | $13.41 | 22,242 | $138.12 M |
| 02/19/2025 | $13.72 | $13.72 (0%) | $13.85 | $13.56 | 19,900 | $141.31 M |
| 02/18/2025 | $13.63 | $13.86 (1.69%) | $14.55 | $13.63 | 13,400 | $142.75 M |
| 02/14/2025 | $13.90 | $13.90 (0%) | $14.05 | $13.72 | 18,934 | $143.16 M |
| 02/13/2025 | $14.12 | $14.00 (-0.85%) | $14.12 | $13.98 | 8,712 | $144.19 M |
| 02/12/2025 | $13.90 | $14.03 (0.94%) | $14.15 | $13.90 | 17,513 | $144.50 M |
| 02/11/2025 | $14.00 | $13.99 (-0.07%) | $14.15 | $13.97 | 9,512 | $144.09 M |
| 02/10/2025 | $14.09 | $14.11 (0.14%) | $14.34 | $14.09 | 5,528 | $145.33 M |
| 02/07/2025 | $14.00 | $14.09 (0.64%) | $14.20 | $13.98 | 17,600 | $145.12 M |
| 02/06/2025 | $14.18 | $14.04 (-0.99%) | $14.55 | $14.04 | 10,000 | $144.60 M |
| 02/05/2025 | $14.42 | $14.22 (-1.39%) | $14.64 | $14.22 | 26,731 | $146.46 M |
| 02/04/2025 | $14.40 | $14.50 (0.69%) | $14.65 | $14.27 | 32,900 | $149.34 M |
| 02/03/2025 | $14.25 | $14.51 (1.82%) | $14.68 | $14.20 | 42,320 | $149.45 M |
| 01/31/2025 | $14.07 | $14.42 (2.49%) | $14.55 | $14.07 | 15,612 | $148.52 M |
| 01/30/2025 | $14.30 | $14.46 (1.12%) | $14.67 | $14.30 | 6,226 | $148.93 M |
| 01/29/2025 | $13.98 | $14.25 (1.93%) | $14.26 | $13.82 | 6,919 | $146.77 M |
| 01/28/2025 | $13.85 | $13.89 (0.29%) | $14.09 | $13.63 | 12,800 | $143.06 M |
| 01/27/2025 | $13.60 | $14.00 (2.94%) | $14.04 | $13.55 | 17,400 | $144.19 M |
| 01/24/2025 | $13.40 | $13.73 (2.46%) | $13.89 | $13.36 | 11,240 | $141.41 M |
| 01/23/2025 | $13.34 | $13.70 (2.7%) | $13.70 | $13.34 | 7,100 | $141.10 M |
| 01/22/2025 | $13.55 | $13.37 (-1.33%) | $13.84 | $13.34 | 12,100 | $137.70 M |
| 01/21/2025 | $12.83 | $13.42 (4.6%) | $13.96 | $12.83 | 28,000 | $138.22 M |
| 01/17/2025 | $12.85 | $13.19 (2.65%) | $13.30 | $12.85 | 17,647 | $135.85 M |
| 01/16/2025 | $12.69 | $12.85 (1.26%) | $13.00 | $12.69 | 5,000 | $132.35 M |
| 01/15/2025 | $12.60 | $12.80 (1.59%) | $12.95 | $12.60 | 11,300 | $131.83 M |
| 01/14/2025 | $12.27 | $12.48 (1.71%) | $12.69 | $12.27 | 14,800 | $128.54 M |
| 01/13/2025 | $12.76 | $12.26 (-3.92%) | $13.01 | $12.26 | 14,919 | $126.27 M |
| 01/10/2025 | $12.60 | $12.79 (1.51%) | $12.88 | $12.45 | 16,115 | $131.73 M |
| 01/08/2025 | $13.18 | $12.76 (-3.19%) | $13.39 | $11.82 | 35,900 | $131.42 M |
| 01/07/2025 | $13.50 | $13.27 (-1.7%) | $13.60 | $13.25 | 19,127 | $136.67 M |
| 01/06/2025 | $13.52 | $13.33 (-1.41%) | $13.52 | $13.33 | 8,600 | $137.29 M |
| 01/03/2025 | $13.85 | $13.35 (-3.61%) | $13.85 | $13.30 | 11,300 | $137.50 M |
| 01/02/2025 | $14.08 | $13.89 (-1.35%) | $14.32 | $13.89 | 18,030 | $143.06 M |
| 12/31/2024 | $13.55 | $14.15 (4.43%) | $14.37 | $13.55 | 17,100 | $145.74 M |
| 12/30/2024 | $13.73 | $13.61 (-0.87%) | $13.90 | $13.31 | 22,300 | $140.18 M |
| 12/27/2024 | $13.62 | $13.73 (0.81%) | $13.84 | $13.57 | 11,900 | $141.41 M |
| 12/26/2024 | $13.51 | $13.70 (1.41%) | $14.04 | $13.51 | 13,022 | $141.10 M |
| 12/24/2024 | $13.51 | $13.52 (0.07%) | $14.09 | $13.30 | 14,133 | $139.25 M |
| 12/23/2024 | $13.95 | $13.50 (-3.23%) | $14.20 | $13.49 | 8,743 | $139.04 M |
| 12/20/2024 | $14.23 | $14.36 (0.91%) | $14.43 | $14.23 | 15,600 | $147.90 M |
| 12/19/2024 | $14.43 | $14.31 (-0.83%) | $14.80 | $14.29 | 19,310 | $147.39 M |
| 12/18/2024 | $14.81 | $14.34 (-3.17%) | $14.85 | $14.34 | 19,846 | $147.69 M |
| 12/17/2024 | $14.51 | $14.70 (1.31%) | $14.81 | $14.51 | 26,702 | $151.40 M |
| 12/16/2024 | $14.64 | $14.73 (0.61%) | $14.98 | $14.63 | 21,400 | $151.71 M |
| 12/13/2024 | $14.61 | $14.81 (1.37%) | $15.06 | $14.55 | 20,600 | $149.39 M |
| 12/12/2024 | $14.70 | $14.73 (0.2%) | $14.88 | $14.64 | 28,105 | $148.58 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.
