5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
-7.44%
3 MONTH PERFORMANCE
-10.90%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
-2.30%
Richmond Mutual Bancorporation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 306 | |
| 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 |
| 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 |
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.
