RMBI
RICHMOND MUTUAL (RMBI)
NASDAQ
$15.82-$0.010 (-0.06%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $255.0M
    Market Cap
  • 13.07%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.16%
    Low Price$15.40
    High Price$16.07
  • 3 Months
    +9.17%
    Low Price$14.08
    High Price$16.19
  • 1 Year
    +13.07%
    Low Price$12.52
    High Price$16.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
15.98
16.01
15.75
15.83
-0.44%
50,440
08/20/2026
15.97
16.04
15.89
15.90
-0.38%
24,283
08/19/2026
16.09
16.12
15.89
15.96
-0.31%
30,949
08/18/2026
15.86
16.05
15.85
16.01
+0.95%
33,029
08/17/2026
15.94
16.02
15.85
15.86
-0.38%
24,445
08/14/2026
16.06
16.11
15.92
15.92
-0.44%
20,606
08/13/2026
16.00
16.14
15.95
15.99
-0.34%
34,291
08/12/2026
16.23
16.23
15.99
16.05
-0.16%
43,056
08/11/2026
16.00
16.21
15.89
16.07
+1.26%
95,052
08/10/2026
15.85
16.04
15.85
15.87
+0.32%
25,923
08/07/2026
15.99
16.03
15.77
15.82
-0.69%
29,995
08/06/2026
15.99
16.04
15.79
15.93
+0.25%
34,628
08/05/2026
15.78
15.94
15.74
15.89
+0.82%
23,893
08/04/2026
15.80
15.94
15.43
15.76
+0.32%
124,264
08/03/2026
15.90
16.05
15.66
15.71
+0.38%
23,310
07/31/2026
15.70
15.71
15.50
15.65
+0.84%
26,898
07/30/2026
15.72
15.72
15.41
15.52
+0.13%
37,815
07/29/2026
15.40
15.56
15.40
15.50
+0.19%
27,029
07/28/2026
15.50
15.94
15.41
15.47
+0.45%
34,681
07/27/2026
15.68
15.75
15.25
15.40
-1.03%
47,545
07/27/2026
$0.22 Earnings
07/24/2026
15.65
16.04
15.15
15.56
+1.30%
32,216
07/23/2026
15.08
15.68
15.01
15.36
+0.52%
72,507
07/22/2026
15.30
15.63
15.19
15.28
-0.42%
62,778
07/21/2026
15.31
15.73
14.93
15.35
-0.49%
53,571
07/20/2026
15.28
16.02
15.28
15.42
-1.91%
60,830
07/17/2026
15.92
16.13
15.64
15.72
-1.87%
35,252
07/16/2026
15.19
16.30
15.19
16.02
+3.56%
80,071
07/15/2026
15.47
15.63
15.05
15.47
+1.38%
44,121
07/14/2026
15.23
15.48
15.11
15.26
+0.39%
40,483
07/13/2026
15.09
15.48
15.09
15.20
+0.66%
34,740
07/10/2026
15.13
15.38
15.00
15.10
-0.07%
26,794
07/09/2026
14.84
15.21
14.76
15.11
+1.96%
27,549
07/08/2026
14.55
14.85
14.55
14.82
+1.09%
56,206
07/07/2026
14.84
15.32
14.57
14.66
-0.34%
36,995
07/06/2026
14.84
15.07
14.71
14.71
-2.97%
23,469
07/02/2026
15.62
15.63
15.04
15.16
-2.76%
9,454
07/01/2026
15.98
16.25
14.44
15.59
-1.83%
49,991
06/30/2026
16.09
16.09
15.69
15.88
-1.67%
78,860
06/29/2026
15.97
16.15
15.60
16.15
-0.25%
61,232
06/26/2026
15.21
16.59
15.05
16.19
+7.01%
443,140
06/25/2026
15.27
15.32
14.97
15.13
-0.85%
25,432
06/24/2026
15.30
15.40
15.00
15.26
+0.26%
50,148
06/23/2026
14.75
15.25
14.66
15.22
+3.40%
60,768
06/22/2026
14.58
14.90
14.57
14.72
-0.20%
29,604
06/18/2026
14.80
14.97
14.64
14.75
+0.48%
47,240
06/17/2026
14.65
14.94
14.59
14.68
+0.20%
31,493
06/16/2026
14.74
14.89
14.65
14.65
-0.34%
20,210
06/15/2026
14.86
14.86
14.69
14.70
-1.21%
14,477
06/12/2026
14.70
14.92
14.70
14.88
+1.09%
21,075
06/11/2026
14.96
15.00
14.69
14.72
-1.67%
21,382
06/10/2026
14.76
15.14
14.76
14.97
+1.42%
44,317
06/09/2026
14.81
14.95
14.70
14.76
-0.14%
29,080
06/08/2026
14.67
14.81
14.62
14.78
+0.61%
18,834
06/05/2026
14.54
14.85
14.45
14.69
+1.10%
75,780
06/04/2026
14.43
14.56
14.26
14.53
+1.47%
22,939
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