S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

RICHMOND MUTUAL (RMBI)

NASDAQ

$14.32-$0.005 (-0.03%)

Price as of Jun 03, 2026 4:10 PM EDT

$143.4M
Market Cap
15.31%
1-Year Change
Banks - Regional
Industry

1 Month
-5.48%

Low Price$14.02

High Price$15.29
3 Months
+4.41%

Low Price$13.14

High Price$15.82
1 Year
+9.31%

Low Price$12.92

High Price$15.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	14.51	14.56	14.26	14.32	-1.51%	50,591
06/03/2026	$0.15 Dividend
06/02/2026	14.08	14.59	14.08	14.54	+3.23%	42,072
06/01/2026	14.17	14.30	14.07	14.08	-2.00%	39,490
05/29/2026	14.45	14.45	14.06	14.37	-0.95%	40,862
05/28/2026	14.40	14.74	14.36	14.51	+0.76%	166,960
05/27/2026	14.47	14.56	14.37	14.40	-0.07%	48,941
05/26/2026	14.57	14.65	14.36	14.41	-0.41%	31,491
05/22/2026	14.59	14.77	14.34	14.47	-0.20%	43,175
05/21/2026	14.36	14.57	14.30	14.50	+0.96%	73,295
05/20/2026	14.03	14.50	13.97	14.36	+2.76%	51,281
05/19/2026	13.92	14.24	13.81	13.98	+0.43%	120,085
05/18/2026	13.90	14.22	13.86	13.92	+0.29%	46,588
05/15/2026	14.17	14.22	13.79	13.88	-2.23%	30,985
05/14/2026	14.24	14.55	14.18	14.19	+0.28%	23,262
05/13/2026	14.30	14.36	14.15	14.15	-1.65%	33,098
05/12/2026	14.46	14.52	14.35	14.39	-0.48%	30,382
05/11/2026	15.11	15.11	14.46	14.46	-3.63%	32,992
05/08/2026	15.14	15.14	15.01	15.01	-0.46%	24,947
05/07/2026	15.20	15.20	15.01	15.07	-0.39%	50,230
05/06/2026	15.23	15.24	15.12	15.13	+0.53%	37,174
05/05/2026	15.09	15.14	15.02	15.05	+0.40%	38,300
05/04/2026	15.29	15.29	15.00	15.00	-2.19%	31,177
05/01/2026	15.87	15.87	15.30	15.33	-2.09%	53,326
04/30/2026	15.34	15.73	15.34	15.66	+1.41%	100,918
04/29/2026	15.44	15.54	15.18	15.44	0.00%	72,206
04/28/2026	15.12	15.53	15.12	15.44	+2.90%	48,525
04/27/2026	14.84	15.22	14.76	15.01	+1.61%	32,992
04/24/2026	14.56	14.85	14.56	14.77	+0.47%	51,665
04/23/2026	14.60	14.78	14.37	14.70	+0.20%	58,884
04/23/2026	$0.28 Earnings
04/22/2026	14.45	14.74	14.36	14.67	+1.51%	28,455
04/21/2026	14.47	14.76	14.33	14.45	-0.61%	37,883
04/20/2026	14.34	14.61	14.31	14.54	+0.96%	65,153
04/17/2026	14.15	14.50	13.86	14.40	+2.54%	147,031
04/16/2026	13.81	14.09	13.81	14.05	+1.65%	29,857
04/15/2026	14.06	14.13	13.74	13.82	-2.38%	21,321
04/14/2026	13.87	14.19	13.83	14.15	+1.42%	28,963
04/13/2026	13.61	13.97	13.53	13.96	+1.44%	27,684
04/10/2026	13.59	13.86	13.55	13.76	-0.22%	21,292
04/09/2026	13.51	13.79	13.51	13.79	+1.09%	28,796
04/08/2026	13.62	13.71	13.51	13.64	+1.55%	14,354
04/07/2026	13.51	13.81	13.33	13.43	-0.37%	9,937
04/06/2026	13.48	13.50	13.32	13.48	+0.29%	14,149
04/02/2026	13.43	13.47	13.41	13.44	-0.37%	7,201
04/01/2026	13.43	13.49	13.36	13.49	+0.44%	8,943
03/31/2026	13.59	13.59	13.31	13.43	+0.15%	9,557
03/30/2026	13.26	13.54	13.12	13.41	+1.12%	26,736
03/27/2026	13.20	13.32	13.15	13.26	-0.41%	10,407
03/26/2026	13.16	13.38	13.16	13.32	+0.11%	7,444
03/25/2026	13.53	13.53	13.25	13.30	-0.52%	10,409
03/24/2026	13.37	13.56	13.22	13.37	-1.03%	17,563
03/23/2026	13.18	13.61	13.18	13.51	+3.88%	18,081
03/20/2026	13.47	13.47	13.00	13.01	-3.52%	76,922
03/19/2026	13.11	13.48	13.11	13.48	+2.71%	11,219
03/18/2026	13.11	13.32	13.11	13.12	-0.23%	20,333
03/17/2026	13.32	13.32	13.09	13.15	-0.75%	24,311
03/16/2026	13.62	13.62	13.14	13.25	+0.45%	8,076
03/13/2026	13.23	13.23	13.04	13.19	+0.60%	16,523
03/12/2026	13.11	13.39	13.07	13.11	-0.90%	19,009
03/11/2026	13.41	13.49	13.18	13.23	-1.40%	36,310
03/10/2026	13.34	13.61	13.12	13.42	-0.07%	19,576
03/09/2026	13.22	13.47	13.14	13.43	-0.22%	12,068
03/06/2026	13.43	13.56	13.32	13.46	-0.84%	22,447
03/05/2026	13.87	13.87	13.51	13.57	-2.11%	30,871
03/04/2026	14.04	14.08	13.87	13.87	-0.64%	9,557
03/03/2026	13.54	13.96	13.54	13.96	+2.10%	19,028
03/02/2026	13.49	14.01	12.99	13.67	+2.30%	39,531
02/27/2026	13.86	13.90	13.36	13.36	-3.85%	63,799
02/26/2026	13.95	13.96	13.81	13.90	-0.64%	11,394
02/25/2026	13.90	14.05	13.81	13.99	+1.55%	20,007
02/25/2026	$0.15 Dividend
02/24/2026	13.83	13.85	13.71	13.77	+0.46%	11,481
02/23/2026	13.81	13.85	13.71	13.71	-0.78%	30,376
02/20/2026	13.77	13.86	13.72	13.82	+0.14%	15,340
02/19/2026	13.71	14.10	13.71	13.80	+0.07%	13,918
02/18/2026	14.03	14.03	13.76	13.79	-2.02%	13,572
02/17/2026	14.08	14.15	14.05	14.07	+0.77%	5,349
02/13/2026	13.96	14.09	13.91	13.96	-0.21%	6,888
02/12/2026	13.96	14.05	13.74	13.99	+1.06%	6,887
02/11/2026	13.99	14.01	13.84	13.85	-1.12%	7,026
02/10/2026	13.95	14.09	13.95	14.00	+0.49%	11,914
02/09/2026	13.93	14.09	13.81	13.93	-0.56%	12,737
02/06/2026	13.98	14.12	13.91	14.01	-0.14%	19,180
02/05/2026	14.05	14.11	13.89	14.03	-0.28%	10,015
02/04/2026	14.09	14.10	13.89	14.07	+0.21%	17,917
02/03/2026	13.92	14.05	13.76	14.04	+0.28%	8,099
02/02/2026	13.76	14.01	13.69	14.00	+1.92%	15,033
01/30/2026	13.51	13.74	13.44	13.74	+1.08%	18,268
01/29/2026	13.71	13.71	13.47	13.59	-0.22%	10,626
01/28/2026	13.80	13.87	13.60	13.62	-1.63%	14,480
01/27/2026	13.79	13.98	13.73	13.85	-0.35%	11,116
01/26/2026	13.50	13.90	13.46	13.90	+2.60%	15,626
01/23/2026	13.67	13.72	13.54	13.54	-2.26%	7,012
01/22/2026	14.05	14.10	13.77	13.86	-1.12%	9,408
01/22/2026	$0.35 Earnings
01/21/2026	13.72	14.04	13.72	14.01	+3.92%	12,712
01/20/2026	13.55	13.71	13.44	13.48	-2.06%	19,917
01/16/2026	13.76	13.95	13.57	13.77	+0.43%	9,447
01/15/2026	14.01	14.01	13.57	13.71	-0.21%	12,030