5 DAY PERFORMANCE
-12.40%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
+3.91%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
-2.72%
Richmond Mutual Bancorporation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.54 | $15.30 (-1.54%) | $15.54 | $15.27 | 14.56 K | $148.07 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 | $140.48 M |
| 04/16/2026 | $13.95 | $14.19 (1.72%) | $14.24 | $13.95 | 29.90 K | $137.00 M |
| 04/15/2026 | $14.21 | $13.96 (-1.76%) | $14.28 | $13.88 | 21.32 K | $134.78 M |
| 04/14/2026 | $14.01 | $14.30 (2.07%) | $14.34 | $13.97 | 29.00 K | $138.07 M |
| 04/13/2026 | $13.75 | $14.10 (2.55%) | $14.11 | $13.67 | 27.70 K | $136.14 M |
| 04/10/2026 | $13.73 | $13.90 (1.24%) | $14.00 | $13.69 | 21.30 K | $134.20 M |
| 04/09/2026 | $13.65 | $13.93 (2.05%) | $13.93 | $13.65 | 28.80 K | $134.49 M |
| 04/08/2026 | $13.76 | $13.78 (0.15%) | $13.85 | $13.65 | 14.40 K | $133.05 M |
| 04/07/2026 | $13.65 | $13.57 (-0.59%) | $13.95 | $13.47 | 9.94 K | $131.02 M |
| 04/06/2026 | $13.62 | $13.62 (0%) | $13.64 | $13.46 | 14.15 K | $131.50 M |
| 04/02/2026 | $13.57 | $13.58 (0.07%) | $13.61 | $13.55 | 7.20 K | $131.11 M |
| 04/01/2026 | $13.57 | $13.63 (0.44%) | $13.63 | $13.50 | 8.94 K | $131.60 M |
| 03/31/2026 | $13.73 | $13.57 (-1.17%) | $13.73 | $13.45 | 9.60 K | $131.02 M |
| 03/30/2026 | $13.40 | $13.55 (1.12%) | $13.68 | $13.26 | 26.74 K | $130.83 M |
| 03/27/2026 | $13.34 | $13.40 (0.45%) | $13.46 | $13.29 | 10.41 K | $129.38 M |
| 03/26/2026 | $13.30 | $13.46 (1.2%) | $13.52 | $13.30 | 7.44 K | $129.96 M |
| 03/25/2026 | $13.67 | $13.44 (-1.68%) | $13.67 | $13.39 | 10.41 K | $129.76 M |
| 03/24/2026 | $13.51 | $13.51 (0%) | $13.70 | $13.36 | 17.60 K | $130.44 M |
| 03/23/2026 | $13.32 | $13.65 (2.48%) | $13.75 | $13.32 | 18.10 K | $131.79 M |
| 03/20/2026 | $13.61 | $13.14 (-3.45%) | $13.61 | $13.13 | 76.90 K | $126.87 M |
| 03/19/2026 | $13.25 | $13.62 (2.79%) | $13.62 | $13.25 | 11.22 K | $131.50 M |
| 03/18/2026 | $13.25 | $13.26 (0.08%) | $13.46 | $13.25 | 20.33 K | $128.03 M |
| 03/17/2026 | $13.46 | $13.29 (-1.26%) | $13.46 | $13.23 | 24.31 K | $128.31 M |
| 03/16/2026 | $13.76 | $13.39 (-2.69%) | $13.76 | $13.28 | 8.10 K | $129.28 M |
| 03/13/2026 | $13.37 | $13.33 (-0.3%) | $13.37 | $13.17 | 16.52 K | $128.70 M |
| 03/12/2026 | $13.25 | $13.25 (0%) | $13.53 | $13.20 | 19.01 K | $127.93 M |
| 03/11/2026 | $13.55 | $13.37 (-1.33%) | $13.63 | $13.32 | 36.31 K | $129.09 M |
| 03/10/2026 | $13.48 | $13.56 (0.59%) | $13.75 | $13.26 | 19.60 K | $130.92 M |
| 03/09/2026 | $13.36 | $13.57 (1.57%) | $13.61 | $13.28 | 12.10 K | $131.02 M |
| 03/06/2026 | $13.57 | $13.60 (0.22%) | $13.70 | $13.46 | 22.45 K | $131.31 M |
| 03/05/2026 | $14.01 | $13.72 (-2.07%) | $14.01 | $13.65 | 30.90 K | $132.47 M |
| 03/04/2026 | $14.18 | $14.01 (-1.2%) | $14.23 | $14.01 | 9.60 K | $135.27 M |
| 03/03/2026 | $13.68 | $14.10 (3.07%) | $14.10 | $13.68 | 19.03 K | $136.14 M |
| 03/02/2026 | $13.63 | $13.81 (1.32%) | $14.15 | $13.12 | 39.53 K | $133.34 M |
| 02/27/2026 | $14.00 | $13.50 (-3.57%) | $14.05 | $13.50 | 63.80 K | $130.34 M |
| 02/26/2026 | $14.09 | $14.04 (-0.35%) | $14.10 | $13.95 | 11.40 K | $135.56 M |
| 02/25/2026 | $14.04 | $14.13 (0.64%) | $14.19 | $13.95 | 20.01 K | $136.43 M |
| 02/24/2026 | $14.12 | $14.07 (-0.35%) | $14.14 | $14.00 | 11.50 K | $135.85 M |
| 02/23/2026 | $14.10 | $14.00 (-0.71%) | $14.14 | $14.00 | 30.40 K | $135.17 M |
| 02/20/2026 | $14.06 | $14.11 (0.36%) | $14.15 | $14.01 | 15.34 K | $136.23 M |
| 02/19/2026 | $14.00 | $14.09 (0.64%) | $14.40 | $14.00 | 13.92 K | $136.04 M |
| 02/18/2026 | $14.33 | $14.08 (-1.74%) | $14.33 | $14.05 | 13.60 K | $135.94 M |
| 02/17/2026 | $14.38 | $14.37 (-0.07%) | $14.45 | $14.35 | 5.35 K | $138.74 M |
| 02/13/2026 | $14.26 | $14.26 (0%) | $14.39 | $14.20 | 6.90 K | $137.68 M |
| 02/12/2026 | $14.26 | $14.29 (0.21%) | $14.35 | $14.03 | 6.90 K | $137.97 M |
| 02/11/2026 | $14.29 | $14.14 (-1.05%) | $14.31 | $14.13 | 7.03 K | $136.52 M |
| 02/10/2026 | $14.25 | $14.30 (0.35%) | $14.39 | $14.25 | 11.91 K | $138.07 M |
| 02/09/2026 | $14.23 | $14.23 (0%) | $14.39 | $14.10 | 12.74 K | $137.39 M |
| 02/06/2026 | $14.28 | $14.31 (0.21%) | $14.42 | $14.21 | 19.20 K | $138.16 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.
