5 DAY PERFORMANCE
-8.00%
1 MONTH PERFORMANCE
-7.18%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
+0.30%
Richmond Mutual Bancorporation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.58 | $14.72 (0.96%) | $14.90 | $14.57 | 29.60 K | $142.46 M |
| 06/18/2026 | $14.80 | $14.75 (-0.34%) | $14.97 | $14.64 | 47.24 K | $142.75 M |
| 06/17/2026 | $14.65 | $14.68 (0.2%) | $14.94 | $14.59 | 31.50 K | $142.07 M |
| 06/16/2026 | $14.74 | $14.65 (-0.61%) | $14.89 | $14.65 | 20.21 K | $141.78 M |
| 06/15/2026 | $14.86 | $14.70 (-1.08%) | $14.86 | $14.69 | 14.50 K | $142.27 M |
| 06/12/2026 | $14.70 | $14.88 (1.22%) | $14.92 | $14.70 | 21.10 K | $144.01 M |
| 06/11/2026 | $14.96 | $14.72 (-1.6%) | $15.00 | $14.69 | 21.40 K | $142.46 M |
| 06/10/2026 | $14.76 | $14.97 (1.42%) | $15.14 | $14.76 | 44.32 K | $144.88 M |
| 06/09/2026 | $14.81 | $14.76 (-0.34%) | $14.95 | $14.70 | 29.10 K | $142.85 M |
| 06/08/2026 | $14.67 | $14.78 (0.75%) | $14.81 | $14.62 | 18.83 K | $143.04 M |
| 06/05/2026 | $14.54 | $14.69 (1.03%) | $14.85 | $14.45 | 75.80 K | $142.17 M |
| 06/04/2026 | $14.43 | $14.53 (0.69%) | $14.56 | $14.26 | 22.94 K | $140.62 M |
| 06/03/2026 | $14.51 | $14.32 (-1.31%) | $14.56 | $14.26 | 50.60 K | $138.59 M |
| 06/02/2026 | $14.23 | $14.69 (3.23%) | $14.74 | $14.23 | 42.10 K | $142.17 M |
| 06/01/2026 | $14.32 | $14.23 (-0.63%) | $14.45 | $14.22 | 39.50 K | $137.72 M |
| 05/29/2026 | $14.60 | $14.52 (-0.55%) | $14.60 | $14.20 | 40.90 K | $140.52 M |
| 05/28/2026 | $14.55 | $14.66 (0.76%) | $14.90 | $14.51 | 167.00 K | $141.88 M |
| 05/27/2026 | $14.62 | $14.55 (-0.48%) | $14.72 | $14.52 | 48.94 K | $140.81 M |
| 05/26/2026 | $14.72 | $14.56 (-1.09%) | $14.80 | $14.51 | 31.50 K | $140.91 M |
| 05/22/2026 | $14.74 | $14.62 (-0.81%) | $14.92 | $14.49 | 43.20 K | $141.49 M |
| 05/21/2026 | $14.51 | $14.65 (0.96%) | $14.72 | $14.45 | 73.30 K | $141.78 M |
| 05/20/2026 | $14.17 | $14.51 (2.4%) | $14.65 | $14.11 | 51.30 K | $140.43 M |
| 05/19/2026 | $14.06 | $14.12 (0.43%) | $14.39 | $13.96 | 120.10 K | $136.65 M |
| 05/18/2026 | $14.04 | $14.06 (0.14%) | $14.37 | $14.00 | 46.60 K | $136.07 M |
| 05/15/2026 | $14.32 | $14.02 (-2.09%) | $14.37 | $13.93 | 31.00 K | $135.69 M |
| 05/14/2026 | $14.39 | $14.34 (-0.35%) | $14.70 | $14.33 | 23.30 K | $138.78 M |
| 05/13/2026 | $14.45 | $14.30 (-1.04%) | $14.51 | $14.30 | 33.10 K | $138.40 M |
| 05/12/2026 | $14.61 | $14.54 (-0.48%) | $14.67 | $14.50 | 30.40 K | $140.72 M |
| 05/11/2026 | $15.27 | $14.61 (-4.32%) | $15.27 | $14.61 | 33.00 K | $141.40 M |
| 05/08/2026 | $15.30 | $15.16 (-0.92%) | $15.30 | $15.16 | 24.95 K | $146.72 M |
| 05/07/2026 | $15.36 | $15.23 (-0.85%) | $15.36 | $15.16 | 50.23 K | $147.40 M |
| 05/06/2026 | $15.39 | $15.29 (-0.65%) | $15.39 | $15.28 | 37.20 K | $147.98 M |
| 05/05/2026 | $15.25 | $15.21 (-0.26%) | $15.30 | $15.18 | 38.30 K | $147.20 M |
| 05/04/2026 | $15.45 | $15.15 (-1.94%) | $15.45 | $15.15 | 31.20 K | $146.62 M |
| 05/01/2026 | $16.04 | $15.49 (-3.43%) | $16.04 | $15.46 | 53.33 K | $149.91 M |
| 04/30/2026 | $15.50 | $15.82 (2.06%) | $15.89 | $15.50 | 100.92 K | $153.11 M |
| 04/29/2026 | $15.60 | $15.60 (0%) | $15.70 | $15.34 | 72.21 K | $150.98 M |
| 04/28/2026 | $15.28 | $15.60 (2.09%) | $15.69 | $15.28 | 48.53 K | $150.98 M |
| 04/27/2026 | $14.99 | $15.16 (1.13%) | $15.38 | $14.91 | 33.00 K | $146.72 M |
| 04/24/2026 | $14.71 | $14.92 (1.43%) | $15.00 | $14.71 | 51.70 K | $144.40 M |
| 04/23/2026 | $14.75 | $14.85 (0.68%) | $14.93 | $14.52 | 58.90 K | $143.72 M |
| 04/22/2026 | $14.60 | $14.82 (1.51%) | $14.89 | $14.51 | 28.50 K | $143.43 M |
| 04/21/2026 | $14.62 | $14.60 (-0.14%) | $14.91 | $14.48 | 37.90 K | $141.30 M |
| 04/20/2026 | $14.49 | $14.69 (1.38%) | $14.76 | $14.46 | 65.20 K | $142.17 M |
| 04/17/2026 | $14.30 | $14.55 (1.75%) | $14.65 | $14.00 | 147.03 K | $140.81 M |
| 04/16/2026 | $13.95 | $14.19 (1.72%) | $14.24 | $13.95 | 29.90 K | $137.33 M |
| 04/15/2026 | $14.21 | $13.96 (-1.76%) | $14.28 | $13.88 | 21.32 K | $135.10 M |
| 04/14/2026 | $14.01 | $14.30 (2.07%) | $14.34 | $13.97 | 29.00 K | $138.40 M |
| 04/13/2026 | $13.75 | $14.10 (2.55%) | $14.11 | $13.67 | 27.70 K | $136.46 M |
| 04/10/2026 | $13.73 | $13.90 (1.24%) | $14.00 | $13.69 | 21.30 K | $134.52 M |
| 04/09/2026 | $13.65 | $13.93 (2.05%) | $13.93 | $13.65 | 28.80 K | $134.81 M |
| 04/08/2026 | $13.76 | $13.78 (0.15%) | $13.85 | $13.65 | 14.40 K | $133.36 M |
| 04/07/2026 | $13.65 | $13.57 (-0.59%) | $13.95 | $13.47 | 9.94 K | $131.33 M |
| 04/06/2026 | $13.62 | $13.62 (0%) | $13.64 | $13.46 | 14.15 K | $131.81 M |
| 04/02/2026 | $13.57 | $13.58 (0.07%) | $13.61 | $13.55 | 7.20 K | $131.43 M |
| 04/01/2026 | $13.57 | $13.63 (0.44%) | $13.63 | $13.50 | 8.94 K | $131.91 M |
| 03/31/2026 | $13.73 | $13.57 (-1.17%) | $13.73 | $13.45 | 9.60 K | $131.33 M |
| 03/30/2026 | $13.40 | $13.55 (1.12%) | $13.68 | $13.26 | 26.74 K | $131.14 M |
| 03/27/2026 | $13.34 | $13.40 (0.45%) | $13.46 | $13.29 | 10.41 K | $129.69 M |
| 03/26/2026 | $13.30 | $13.46 (1.2%) | $13.52 | $13.30 | 7.44 K | $130.27 M |
| 03/25/2026 | $13.67 | $13.44 (-1.68%) | $13.67 | $13.39 | 10.41 K | $130.07 M |
| 03/24/2026 | $13.51 | $13.51 (0%) | $13.70 | $13.36 | 17.60 K | $130.75 M |
| 03/23/2026 | $13.32 | $13.65 (2.48%) | $13.75 | $13.32 | 18.10 K | $132.10 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.
