RMBI | RICHMOND MUTUAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

RICHMOND MUTUAL (RMBI)

NASDAQ

$15.89-$0.010 (-0.06%)

Price as of Sep 11, 2026 7:30 PM EDT

$251.1M
Market Cap
14.26%
1-Year Change
Banks - Regional
Industry

1 Month
-0.12%

Low Price$15.64

High Price$16.00
3 Months
+9.05%

Low Price$14.51

High Price$16.04
1 Year
+14.26%

Low Price$12.40

High Price$16.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	15.78	16.07	15.78	15.90	+1.53%	243,430
09/10/2026	15.63	15.79	15.55	15.66	+0.13%	66,599
09/09/2026	16.00	16.01	15.64	15.64	-2.31%	71,947
09/08/2026	16.05	16.20	15.99	16.01	0.00%	142,871
09/04/2026	15.80	16.07	15.80	16.01	+0.95%	76,298
09/03/2026	15.87	15.99	15.80	15.86	+0.70%	64,966
09/03/2026	$0.15 Dividend
09/02/2026	15.60	15.88	15.56	15.75	+1.40%	67,747
09/01/2026	15.67	15.79	15.51	15.53	-0.70%	60,183
08/31/2026	15.81	15.97	15.56	15.64	-0.69%	77,400
08/28/2026	15.82	15.97	15.74	15.75	-0.31%	47,293
08/27/2026	15.75	15.90	15.66	15.80	+0.44%	74,802
08/26/2026	15.91	16.01	15.70	15.73	-0.50%	52,123
08/25/2026	16.09	16.09	15.80	15.81	-1.18%	54,773
08/24/2026	15.77	16.05	15.77	16.00	+2.02%	104,874
08/21/2026	15.83	15.86	15.60	15.68	-0.44%	50,440
08/20/2026	15.82	15.89	15.74	15.75	-0.38%	24,283
08/19/2026	15.94	15.97	15.74	15.81	-0.31%	30,949
08/18/2026	15.71	15.90	15.70	15.86	+0.95%	33,029
08/17/2026	15.79	15.87	15.70	15.71	-0.38%	24,445
08/14/2026	15.91	15.95	15.77	15.77	-0.44%	20,606
08/13/2026	15.85	15.99	15.80	15.84	-0.34%	34,291
08/12/2026	16.08	16.08	15.84	15.89	-0.16%	43,056
08/11/2026	15.85	16.05	15.74	15.92	+1.26%	95,052
08/10/2026	15.70	15.89	15.70	15.72	+0.32%	25,923
08/07/2026	15.84	15.88	15.62	15.67	-0.69%	29,995
08/06/2026	15.84	15.89	15.64	15.78	+0.25%	34,628
08/05/2026	15.63	15.78	15.59	15.74	+0.82%	23,893
08/04/2026	15.65	15.79	15.28	15.61	+0.32%	124,264
08/03/2026	15.75	15.90	15.51	15.56	+0.38%	23,310
07/31/2026	15.55	15.56	15.35	15.50	+0.84%	26,898
07/30/2026	15.57	15.57	15.26	15.37	+0.13%	37,815
07/29/2026	15.25	15.41	15.25	15.35	+0.19%	27,029
07/28/2026	15.35	15.79	15.26	15.32	+0.45%	34,681
07/27/2026	15.53	15.60	15.11	15.25	-1.03%	47,545
07/27/2026	$0.22 Earnings
07/24/2026	15.50	15.89	15.01	15.41	+1.30%	32,216
07/23/2026	14.94	15.53	14.87	15.22	+0.52%	72,507
07/22/2026	15.16	15.48	15.04	15.14	-0.42%	62,778
07/21/2026	15.16	15.58	14.79	15.20	-0.49%	53,571
07/20/2026	15.14	15.87	15.14	15.27	-1.91%	60,830
07/17/2026	15.77	15.98	15.49	15.57	-1.87%	35,252
07/16/2026	15.04	16.15	15.04	15.87	+3.56%	80,071
07/15/2026	15.32	15.48	14.91	15.32	+1.38%	44,121
07/14/2026	15.09	15.33	14.97	15.12	+0.39%	40,483
07/13/2026	14.95	15.33	14.95	15.06	+0.66%	34,740
07/10/2026	14.99	15.23	14.86	14.96	-0.07%	26,794
07/09/2026	14.70	15.07	14.62	14.97	+1.96%	27,549
07/08/2026	14.41	14.71	14.41	14.68	+1.09%	56,206
07/07/2026	14.70	15.18	14.43	14.52	-0.34%	36,995
07/06/2026	14.70	14.93	14.57	14.57	-2.97%	23,469
07/02/2026	15.48	15.48	14.90	15.02	-2.76%	9,454
07/01/2026	15.83	16.10	14.30	15.44	-1.83%	49,991
06/30/2026	15.94	15.94	15.54	15.73	-1.67%	78,860
06/29/2026	15.82	16.00	15.45	16.00	-0.25%	61,232
06/26/2026	15.07	16.43	14.91	16.04	+7.01%	443,140
06/25/2026	15.13	15.18	14.83	14.99	-0.85%	25,432
06/24/2026	15.16	15.25	14.86	15.12	+0.26%	50,148
06/23/2026	14.61	15.11	14.52	15.08	+3.40%	60,768
06/22/2026	14.44	14.76	14.43	14.58	-0.20%	29,604
06/18/2026	14.66	14.82	14.50	14.61	+0.48%	47,240
06/17/2026	14.51	14.80	14.45	14.54	+0.20%	31,493
06/16/2026	14.60	14.75	14.51	14.51	-0.34%	20,210
06/15/2026	14.72	14.72	14.55	14.56	-1.21%	14,477
06/12/2026	14.56	14.78	14.56	14.74	+1.09%	21,075
06/11/2026	14.82	14.85	14.55	14.58	-1.67%	21,382
06/10/2026	14.62	14.99	14.62	14.83	+1.42%	44,317
06/09/2026	14.67	14.81	14.56	14.62	-0.14%	29,080
06/08/2026	14.53	14.67	14.48	14.64	+0.61%	18,834
06/05/2026	14.40	14.70	14.31	14.55	+1.10%	75,780
06/04/2026	14.29	14.42	14.13	14.39	+1.47%	22,939
06/03/2026	14.37	14.42	14.13	14.18	-1.51%	50,591
06/03/2026	$0.15 Dividend
06/02/2026	13.95	14.45	13.95	14.40	+3.23%	42,072
06/01/2026	14.04	14.16	13.94	13.95	-2.00%	39,490
05/29/2026	14.31	14.31	13.92	14.24	-0.95%	40,862
05/28/2026	14.27	14.60	14.23	14.37	+0.76%	166,960
05/27/2026	14.33	14.43	14.24	14.27	-0.07%	48,941
05/26/2026	14.43	14.51	14.23	14.28	-0.41%	31,491
05/22/2026	14.45	14.63	14.21	14.33	-0.20%	43,175
05/21/2026	14.23	14.43	14.17	14.36	+0.96%	73,295
05/20/2026	13.89	14.36	13.83	14.23	+2.76%	51,281
05/19/2026	13.79	14.10	13.68	13.84	+0.43%	120,085
05/18/2026	13.77	14.09	13.73	13.79	+0.29%	46,588
05/15/2026	14.04	14.09	13.66	13.75	-2.23%	30,985
05/14/2026	14.11	14.41	14.05	14.06	+0.28%	23,262
05/13/2026	14.17	14.23	14.02	14.02	-1.65%	33,098
05/12/2026	14.32	14.38	14.22	14.26	-0.48%	30,382
05/11/2026	14.97	14.97	14.32	14.32	-3.63%	32,992
05/08/2026	15.00	15.00	14.86	14.86	-0.46%	24,947
05/07/2026	15.06	15.06	14.86	14.93	-0.39%	50,230
05/06/2026	15.09	15.09	14.98	14.99	+0.53%	37,174
05/05/2026	14.95	15.00	14.88	14.91	+0.40%	38,300
05/04/2026	15.15	15.15	14.85	14.85	-2.19%	31,177
05/01/2026	15.72	15.72	15.16	15.19	-2.09%	53,326
04/30/2026	15.20	15.58	15.20	15.51	+1.41%	100,918
04/29/2026	15.30	15.39	15.04	15.30	0.00%	72,206
04/28/2026	14.98	15.38	14.98	15.30	+2.90%	48,525
04/27/2026	14.70	15.08	14.62	14.86	+1.61%	32,992
04/24/2026	14.42	14.71	14.42	14.63	+0.47%	51,665