Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richmond Mutual Bancorp Inc (NQ: RMBI )

11.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.595 9.705 9.240 9.392 20,127 -0.31(-3.22%)
May 28, 2020 9.815 9.840 9.648 9.705 32,883 -0.08(-0.86%)
May 27, 2020 9.418 9.798 9.206 9.789 53,111 +0.48(+5.17%)
May 26, 2020 9.282 9.460 8.945 9.308 70,282 +0.32(+3.57%)
May 22, 2020 8.700 9.088 8.598 8.987 22,021 +0.34(+3.91%)
May 21, 2020 8.691 8.733 8.649 8.649 46,745 -0.05(-0.58%)
May 20, 2020 8.649 9.274 8.455 8.700 55,938 +0.19(+2.28%)
May 19, 2020 8.793 8.793 8.472 8.505 22,360 -0.39(-4.37%)
May 18, 2020 8.531 9.071 8.531 8.894 60,088 +0.36(+4.26%)
May 15, 2020 8.412 8.604 8.032 8.531 80,390 +0.11(+1.30%)
May 14, 2020 8.100 8.438 7.779 8.421 72,802 +0.15(+1.84%)
May 13, 2020 8.472 8.526 8.231 8.269 90,225 -0.28(-3.26%)
May 12, 2020 9.021 9.578 8.514 8.548 55,640 -0.15(-1.75%)
May 11, 2020 9.037 9.156 8.657 8.700 79,874 -0.45(-4.89%)
May 08, 2020 9.139 9.291 8.809 9.147 27,704 +0.17(+1.88%)
May 07, 2020 8.759 9.158 8.624 8.978 21,656 +0.36(+4.22%)
May 06, 2020 8.733 8.928 8.548 8.615 31,563 -0.10(-1.16%)
May 05, 2020 9.232 9.282 8.717 8.717 16,639 -0.38(-4.18%)
May 04, 2020 8.683 9.164 8.683 9.097 49,126 +0.30(+3.46%)
May 01, 2020 8.970 9.097 8.700 8.793 33,269 -0.23(-2.53%)
Apr 30, 2020 9.046 9.418 8.877 9.021 42,819 -0.27(-2.91%)
Apr 29, 2020 8.801 9.620 8.700 9.291 94,133 +0.70(+8.16%)
Apr 28, 2020 8.801 8.801 8.303 8.590 38,682 -0.03(-0.29%)
Apr 27, 2020 8.134 8.885 8.015 8.615 56,545 +0.51(+6.25%)
Apr 24, 2020 7.779 8.108 7.771 8.108 24,507 +0.26(+3.34%)
Apr 23, 2020 7.711 8.151 7.703 7.847 22,855 +0.14(+1.75%)
Apr 22, 2020 8.032 8.320 7.711 7.711 39,473 -0.34(-4.20%)
Apr 21, 2020 8.007 8.191 7.703 8.049 61,951 +0.03(+0.42%)
Apr 20, 2020 8.201 8.311 7.948 8.015 20,126 -0.31(-3.75%)
Apr 17, 2020 8.117 8.370 8.117 8.328 57,658 +0.41(+5.12%)
Apr 16, 2020 8.193 8.228 7.779 7.923 83,888 -0.19(-2.39%)
Apr 15, 2020 8.024 8.396 7.644 8.117 107,883 -0.02(-0.21%)
Apr 14, 2020 8.320 8.421 8.108 8.134 33,674 -0.03(-0.41%)
Apr 13, 2020 8.472 8.522 8.117 8.168 47,107 -0.34(-3.97%)
Apr 09, 2020 8.573 8.738 8.284 8.505 174,397 +0.09(+1.10%)
Apr 08, 2020 8.235 8.438 8.235 8.412 70,765 +0.30(+3.64%)
Apr 07, 2020 8.151 8.446 8.049 8.117 59,683 +0.11(+1.37%)
Apr 06, 2020 8.066 8.066 7.711 8.007 74,351 +0.24(+3.04%)
Apr 03, 2020 8.286 8.286 7.728 7.771 56,119 -0.58(-6.98%)
Apr 02, 2020 8.075 8.446 8.075 8.353 36,008 +0.29(+3.56%)
Apr 01, 2020 8.455 8.556 8.066 8.066 59,407 -0.55(-6.37%)
Mar 31, 2020 8.505 8.657 8.463 8.615 75,656 +0.03(+0.39%)
Mar 30, 2020 8.860 8.860 8.421 8.581 63,710 +0.01(+0.10%)
Mar 27, 2020 8.869 8.869 8.573 8.573 31,256 -0.34(-3.79%)
Mar 26, 2020 8.657 9.181 8.640 8.911 84,117 +0.30(+3.53%)
Mar 25, 2020 8.717 8.729 8.429 8.607 23,766 -0.06(-0.68%)
Mar 24, 2020 8.184 8.666 8.066 8.666 108,527 +0.81(+10.32%)
Mar 23, 2020 8.497 8.497 7.559 7.855 82,684 -0.57(-6.72%)
Mar 20, 2020 8.362 8.438 7.906 8.421 175,936 +0.06(+0.71%)
Mar 19, 2020 8.252 8.438 7.973 8.362 155,102 +0.18(+2.17%)
Mar 18, 2020 9.249 9.274 8.159 8.184 68,008 -1.11(-11.91%)
Mar 17, 2020 9.206 9.451 8.995 9.291 58,959 +0.25(+2.80%)
Mar 16, 2020 9.063 9.527 8.564 9.037 71,940 -0.84(-8.55%)
Mar 13, 2020 9.451 10.08 9.367 9.882 50,910 +0.84(+9.24%)
Mar 12, 2020 9.299 9.354 8.869 9.046 76,923 -0.58(-6.05%)
Mar 11, 2020 9.950 10.08 9.502 9.629 70,245 -0.33(-3.31%)
Mar 10, 2020 10.30 10.36 9.958 9.958 69,614 +0.04(+0.43%)
Mar 09, 2020 10.56 10.56 9.662 9.916 84,290 -1.02(-9.34%)
Mar 06, 2020 10.81 11.18 10.25 10.94 123,368 -0.06(-0.54%)
Mar 05, 2020 11.25 11.52 10.87 11.00 41,210 -0.41(-3.56%)
Mar 04, 2020 11.41 11.44 11.22 11.40 33,925 +0.01(+0.07%)
Mar 03, 2020 11.66 11.69 11.26 11.39 35,316 -0.11(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.