Richmond Mutual Bancorporation Inc. Common Stockのデータ

Richmond Mutual Bancorporation Inc. Common Stockの基本情報

名前 Richmond Mutual Bancorporation Inc. Common Stock
ティッカー RMBI
国 United States
上場年 2019.0
セクター Finance

Richmond Mutual Bancorporation Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.59 13.25 13.31 13.25 12900.0 13.25
2021-02-12 13.35 13.25 13.26 13.35 12800.0 13.35
2021-02-11 13.46 13.11 13.11 13.25 11100.0 13.25
2021-02-10 13.34 13.15 13.16 13.15 10100.0 13.15
2021-02-09 13.34 13.01 13.01 13.25 15900.0 13.25
2021-02-08 13.08 12.92 13.0 13.08 27800.0 13.08
2021-02-05 13.08 12.96 13.02 13.04 15000.0 13.04
2021-02-04 13.04 12.88 12.97 13.04 9600.0 13.04
2021-02-03 13.0 12.87 12.94 12.94 19600.0 12.94
2021-02-02 13.12 12.84 13.12 12.96 27200.0 12.96
2021-02-01 13.0 12.61 12.67 12.81 22800.0 12.81
2021-01-29 13.05 12.56 12.78 12.66 32800.0 12.66
2021-01-28 13.19 12.55 13.0 12.86 43400.0 12.86
2021-01-27 13.2 12.81 13.2 12.81 30500.0 12.81
2021-01-26 13.35 13.2 13.25 13.21 19700.0 13.21
2021-01-25 13.45 13.25 13.41 13.37 12800.0 13.37
2021-01-22 13.54 13.26 13.41 13.54 21600.0 13.54
2021-01-21 13.65 13.36 13.42 13.36 20500.0 13.36
2021-01-20 13.61 13.43 13.55 13.43 11800.0 13.43
2021-01-19 13.67 13.48 13.65 13.51 16900.0 13.51
2021-01-15 13.69 13.44 13.69 13.57 8700.0 13.57
2021-01-14 13.9 13.55 13.56 13.78 7000.0 13.78
2021-01-13 13.8 13.28 13.8 13.6 14600.0 13.6
2021-01-12 13.72 13.47 13.5 13.72 22900.0 13.72
2021-01-11 13.66 13.55 13.66 13.55 5800.0 13.55
2021-01-08 13.85 13.62 13.78 13.67 11500.0 13.67
2021-01-07 14.11 13.8 13.97 13.95 35300.0 13.95
2021-01-06 14.2 13.73 13.79 13.89 53800.0 13.89
2021-01-05 13.79 13.5 13.53 13.67 18000.0 13.67
2021-01-04 13.81 13.54 13.79 13.55 16900.0 13.55
2020-12-31 13.84 13.66 13.82 13.66 13600.0 13.66
2020-12-30 13.93 13.82 13.84 13.9 8300.0 13.9
2020-12-29 13.86 13.64 13.73 13.86 20600.0 13.86
2020-12-28 13.8 13.68 13.68 13.68 8000.0 13.68
2020-12-24 13.73 13.48 13.72 13.48 4900.0 13.48
2020-12-23 13.7 13.33 13.36 13.7 21600.0 13.7
2020-12-22 13.45 12.91 13.38 13.21 21400.0 13.21
2020-12-21 13.55 13.13 13.55 13.31 14400.0 13.31
2020-12-18 13.85 13.47 13.74 13.71 88900.0 13.71
2020-12-17 13.7 13.36 13.41 13.63 17800.0 13.63
2020-12-16 13.5 13.36 13.47 13.36 23300.0 13.36
2020-12-15 13.49 13.0 13.0 13.35 24200.0 13.35
2020-12-14 13.38 12.93 13.38 12.93 11500.0 12.93
2020-12-11 13.28 13.21 13.26 13.28 4000.0 13.28
2020-12-10 13.67 13.32 13.65 13.4 47900.0 13.4
2020-12-09 13.7 13.2 13.49 13.44 24800.0 13.44
2020-12-08 13.5 13.14 13.15 13.5 19600.0 13.5
2020-12-07 13.25 13.08 13.19 13.1 15800.0 13.1
2020-12-04 13.25 13.05 13.05 13.17 14900.0 13.17
2020-12-03 13.25 13.05 13.05 13.08 6400.0 13.08
2020-12-02 13.1 12.85 12.85 12.99 10200.0 12.99
2020-12-01 12.95 12.69 12.91 12.76 12300.0 12.71
2020-11-30 13.17 12.38 13.17 12.54 14200.0 12.49
2020-11-27 13.27 13.06 13.27 13.25 7300.0 13.2
2020-11-25 13.48 13.28 13.43 13.33 14600.0 13.28
2020-11-24 13.4 13.2 13.3 13.38 50100.0 13.33
2020-11-23 13.16 12.95 13.0 13.03 12600.0 12.98
2020-11-20 13.19 12.96 13.08 12.96 18800.0 12.91
2020-11-19 13.29 12.93 13.02 13.29 16900.0 13.24
2020-11-18 13.29 13.03 13.07 13.05 20100.0 13.0
2020-11-17 13.1 12.76 13.02 12.87 19300.0 12.82
2020-11-16 13.0 12.68 12.68 12.99 38800.0 12.94
2020-11-13 12.7 12.26 12.6 12.42 14400.0 12.37
2020-11-12 12.72 11.01 12.72 12.46 24800.0 12.41
2020-11-11 12.89 12.14 12.34 12.69 30400.0 12.64
2020-11-10 12.5 11.7 11.7 12.35 41200.0 12.3
2020-11-09 11.96 11.44 11.45 11.55 47500.0 11.5
2020-11-06 11.23 11.1 11.11 11.1 13800.0 11.06
2020-11-05 11.44 11.05 11.05 11.2 10600.0 11.16
2020-11-04 11.31 10.95 11.31 11.0 10900.0 10.96
2020-11-03 11.5 11.2 11.2 11.4 37600.0 11.36
2020-11-02 11.15 11.04 11.07 11.15 14700.0 11.11
2020-10-30 11.14 10.83 11.12 10.95 31300.0 10.91
2020-10-29 11.09 10.94 11.09 11.0 14300.0 10.96
2020-10-28 11.32 11.0 11.2 11.13 27600.0 11.09
2020-10-27 11.34 11.27 11.3 11.29 11700.0 11.25
2020-10-26 11.36 11.26 11.34 11.28 13600.0 11.24
2020-10-23 11.36 11.27 11.3 11.34 32800.0 11.3
2020-10-22 11.35 11.24 11.3 11.24 54800.0 11.2
2020-10-21 11.3 11.15 11.29 11.25 53800.0 11.21
2020-10-20 11.35 11.25 11.29 11.28 13700.0 11.24
2020-10-19 11.35 11.22 11.23 11.22 21100.0 11.18
2020-10-16 11.3 11.09 11.09 11.23 18100.0 11.19
2020-10-15 11.25 11.08 11.15 11.15 23300.0 11.11
2020-10-14 11.3 11.11 11.12 11.15 30900.0 11.11
2020-10-13 11.3 10.93 10.93 11.13 44600.0 11.09
2020-10-12 11.08 10.93 10.93 10.98 34000.0 10.94
2020-10-09 10.94 10.66 10.66 10.79 11100.0 10.75
2020-10-08 10.96 10.76 10.76 10.8 23600.0 10.76
2020-10-07 10.86 10.54 10.86 10.68 15400.0 10.64
2020-10-06 10.96 10.36 10.5 10.47 21600.0 10.43
2020-10-05 10.58 10.32 10.55 10.4 42800.0 10.36
2020-10-02 10.56 10.41 10.45 10.48 16400.0 10.44
2020-10-01 10.78 10.45 10.62 10.53 10400.0 10.49
2020-09-30 10.79 10.45 10.49 10.58 26700.0 10.54
2020-09-29 10.7 10.37 10.67 10.58 28100.0 10.54
2020-09-28 11.15 10.41 10.41 10.63 29200.0 10.59
2020-09-25 10.89 10.4 10.4 10.62 16000.0 10.58
2020-09-24 10.86 10.15 10.15 10.5 30600.0 10.46
2020-09-23 11.09 10.09 11.06 10.23 89600.0 10.19
2020-09-22 11.03 10.91 10.98 11.02 24000.0 10.98
2020-09-21 11.32 10.78 11.16 10.98 49000.0 10.94
2020-09-18 11.47 11.17 11.32 11.27 79300.0 11.23
2020-09-17 11.44 11.15 11.15 11.27 36800.0 11.23
2020-09-16 11.23 11.13 11.13 11.2 31200.0 11.16
2020-09-15 11.36 11.11 11.15 11.11 53500.0 11.07
2020-09-14 11.25 11.17 11.19 11.25 27200.0 11.21
2020-09-11 11.25 11.11 11.25 11.15 39600.0 11.11
2020-09-10 11.38 11.11 11.36 11.26 34800.0 11.22
2020-09-09 11.38 11.19 11.19 11.27 125400.0 11.23
2020-09-08 11.48 11.21 11.48 11.22 69900.0 11.18
2020-09-04 11.49 11.31 11.49 11.41 86900.0 11.37
2020-09-03 11.51 11.38 11.4 11.39 51700.0 11.35
2020-09-02 11.42 11.29 11.29 11.35 42600.0 11.31
2020-09-01 11.44 11.26 11.27 11.35 37700.0 11.26
2020-08-31 11.36 11.26 11.27 11.32 43700.0 11.23
2020-08-28 11.46 11.3 11.41 11.32 32200.0 11.23
2020-08-27 11.5 11.32 11.35 11.44 27400.0 11.34
2020-08-26 11.35 11.19 11.2 11.32 91900.0 11.23
2020-08-25 11.25 11.2 11.25 11.24 14600.0 11.15
2020-08-24 11.31 11.2 11.31 11.24 34000.0 11.15
2020-08-21 11.31 11.2 11.21 11.25 39700.0 11.16
2020-08-20 11.45 11.18 11.28 11.21 28900.0 11.12
2020-08-19 11.5 11.27 11.27 11.35 66200.0 11.26
2020-08-18 11.38 11.2 11.29 11.3 120400.0 11.21
2020-08-17 11.4 11.27 11.33 11.35 31100.0 11.26
2020-08-14 11.5 11.45 11.45 11.5 24000.0 11.4
2020-08-13 11.49 11.33 11.33 11.48 24700.0 11.38
2020-08-12 11.5 11.44 11.5 11.45 39600.0 11.35
2020-08-11 11.59 11.4 11.49 11.46 45700.0 11.36
2020-08-10 11.5 11.3 11.31 11.46 123500.0 11.36
2020-08-07 11.35 11.19 11.2 11.3 34100.0 11.21
2020-08-06 11.34 11.15 11.19 11.22 19300.0 11.13
2020-08-05 11.67 11.17 11.56 11.21 45400.0 11.12
2020-08-04 11.51 11.39 11.5 11.5 28800.0 11.4
2020-08-03 11.79 11.47 11.51 11.67 91900.0 11.57
2020-07-31 11.7 11.46 11.5 11.53 26900.0 11.43
2020-07-30 11.53 11.36 11.37 11.49 45700.0 11.39
2020-07-29 11.48 11.36 11.36 11.45 26500.0 11.35
2020-07-28 11.45 11.1 11.34 11.42 20400.0 11.33
2020-07-27 11.42 11.3 11.3 11.4 22200.0 11.31
2020-07-24 11.49 11.3 11.36 11.3 16700.0 11.21
2020-07-23 11.49 11.22 11.35 11.28 8600.0 11.19
2020-07-22 11.35 11.06 11.23 11.35 14200.0 11.26
2020-07-21 11.48 11.15 11.37 11.35 23000.0 11.26
2020-07-20 11.5 11.0 11.33 11.27 14000.0 11.18
2020-07-17 11.75 11.22 11.4 11.42 50400.0 11.33
2020-07-16 11.5 11.06 11.11 11.47 23000.0 11.37
2020-07-15 11.5 10.78 11.05 11.38 58500.0 11.29
2020-07-14 11.09 10.85 11.09 11.05 18900.0 10.96
2020-07-13 11.44 11.02 11.44 11.09 19400.0 11.0
2020-07-10 11.46 10.67 10.71 11.35 24400.0 11.26
2020-07-09 11.06 10.7 10.9 10.7 35600.0 10.61
2020-07-08 11.0 10.63 10.85 10.67 50800.0 10.58
2020-07-07 11.02 10.84 10.95 10.84 40900.0 10.75
2020-07-06 11.27 10.92 11.27 10.95 16900.0 10.86
2020-07-02 11.26 10.93 11.19 11.04 13900.0 10.95
2020-07-01 11.35 11.0 11.16 11.02 21000.0 10.93
2020-06-30 11.49 11.12 11.12 11.24 22700.0 11.15
2020-06-29 11.4 11.11 11.4 11.18 15900.0 11.09
2020-06-26 11.4 10.95 11.17 11.4 90700.0 11.31
2020-06-25 11.33 11.06 11.07 11.27 13100.0 11.18
2020-06-24 11.2 10.92 11.12 11.12 48100.0 11.03
2020-06-23 11.7 11.12 11.7 11.18 11800.0 11.09
2020-06-22 11.57 11.11 11.3 11.57 13300.0 11.47
2020-06-19 11.56 11.1 11.19 11.56 53500.0 11.46
2020-06-18 11.3 11.1 11.12 11.18 14300.0 11.09
2020-06-17 11.43 11.12 11.43 11.28 11100.0 11.19
2020-06-16 11.49 11.11 11.42 11.45 12600.0 11.35
2020-06-15 11.1 11.0 11.0 11.1 46800.0 11.01
2020-06-12 11.73 11.02 11.73 11.07 37700.0 10.98
2020-06-11 11.93 11.15 11.31 11.19 54500.0 11.1
2020-06-10 11.98 11.25 11.69 11.59 34800.0 11.49
2020-06-09 12.24 11.13 11.51 11.79 34100.0 11.69
2020-06-08 12.47 11.61 12.47 11.68 42600.0 11.58
2020-06-05 12.25 11.68 11.68 12.23 40100.0 12.13
2020-06-04 11.81 11.22 11.62 11.28 5400.0 11.19
2020-06-03 11.82 11.3 11.3 11.79 21700.0 11.69
2020-06-02 11.33 10.93 11.24 11.27 8100.0 11.13
2020-06-01 11.5 11.01 11.2 11.02 24000.0 10.88
2020-05-29 11.49 10.94 11.36 11.12 17100.0 10.98
2020-05-28 11.65 11.42 11.62 11.49 27800.0 11.34
2020-05-27 11.6 10.9 11.15 11.59 44900.0 11.44
2020-05-26 11.2 10.59 10.99 11.02 59400.0 10.88
2020-05-22 10.76 10.18 10.3 10.64 18700.0 10.5
2020-05-21 10.34 10.24 10.29 10.24 39500.0 10.11
2020-05-20 10.98 10.01 10.24 10.3 47200.0 10.17
2020-05-19 10.41 10.03 10.41 10.07 18900.0 9.94
2020-05-18 10.74 10.1 10.1 10.53 50800.0 10.4
2020-05-15 10.19 9.51 9.96 10.1 68000.0 9.97
2020-05-14 9.99 9.21 9.59 9.97 61500.0 9.84
2020-05-13 10.1 9.74 10.03 9.79 76200.0 9.67
2020-05-12 11.34 10.08 10.68 10.12 47000.0 9.99
2020-05-11 10.84 10.25 10.7 10.3 67500.0 10.17
2020-05-08 11.0 10.43 10.82 10.83 23500.0 10.69
2020-05-07 10.84 10.21 10.37 10.63 18300.0 10.49
2020-05-06 10.57 10.12 10.34 10.2 26700.0 10.07
2020-05-05 10.99 10.32 10.93 10.32 14100.0 10.19
2020-05-04 10.85 10.28 10.28 10.77 41500.0 10.63
2020-05-01 10.77 10.3 10.62 10.41 28100.0 10.28
2020-04-30 11.15 10.51 10.71 10.68 36200.0 10.54
2020-04-29 11.39 10.3 10.42 11.0 79500.0 10.86
2020-04-28 10.42 9.83 10.42 10.17 32700.0 10.04
2020-04-27 10.52 9.49 9.63 10.2 47800.0 10.07
2020-04-24 9.6 9.2 9.21 9.6 20800.0 9.48
2020-04-23 9.65 9.12 9.13 9.29 19300.0 9.17
2020-04-22 9.85 9.13 9.51 9.13 33300.0 9.01
2020-04-21 9.7 9.12 9.48 9.53 52300.0 9.41
2020-04-20 9.84 9.41 9.71 9.49 17000.0 9.37
2020-04-17 9.91 9.61 9.61 9.86 48800.0 9.73
2020-04-16 9.74 9.21 9.7 9.38 70900.0 9.26
2020-04-15 9.94 9.05 9.5 9.61 91100.0 9.49
2020-04-14 9.97 9.6 9.85 9.63 28400.0 9.51
2020-04-13 10.09 9.61 10.03 9.67 39800.0 9.55
2020-04-09 10.35 9.81 10.15 10.07 147300.0 9.94
2020-04-08 9.99 9.75 9.75 9.96 59800.0 9.83
2020-04-07 10.0 9.53 9.65 9.61 50400.0 9.49
2020-04-06 9.55 9.13 9.55 9.48 62800.0 9.36
2020-04-03 9.81 9.15 9.81 9.2 47400.0 9.08
2020-04-02 10.0 9.56 9.56 9.89 30400.0 9.76
2020-04-01 10.13 9.55 10.01 9.55 50200.0 9.43
2020-03-31 10.25 10.02 10.07 10.2 63900.0 10.07
2020-03-30 10.49 9.97 10.49 10.16 53800.0 10.03
2020-03-27 10.5 10.15 10.5 10.15 26500.0 10.02
2020-03-26 10.87 10.23 10.25 10.55 71000.0 10.42
2020-03-25 10.33 9.98 10.32 10.19 20100.0 10.06
2020-03-24 10.26 9.55 9.55 10.26 91700.0 10.13
2020-03-23 10.06 8.95 10.06 9.3 69800.0 9.18
2020-03-20 9.99 9.36 9.9 9.97 148600.0 9.84
2020-03-19 9.99 9.44 9.77 9.9 131000.0 9.77
2020-03-18 10.98 9.66 10.95 9.69 57400.0 9.57
2020-03-17 11.19 10.65 10.9 11.0 49800.0 10.86
2020-03-16 11.28 10.14 10.73 10.7 60800.0 10.56
2020-03-13 11.94 11.09 11.19 11.7 43100.0 11.55
2020-03-12 11.07 10.5 11.01 10.71 65000.0 10.57
2020-03-11 11.94 11.25 11.78 11.4 59300.0 11.26
2020-03-10 12.26 11.79 12.2 11.79 58800.0 11.64
2020-03-09 12.5 11.44 12.5 11.74 71200.0 11.59
2020-03-06 13.24 12.14 12.8 12.95 104300.0 12.79
2020-03-05 13.64 12.87 13.32 13.02 34800.0 12.85
2020-03-04 13.54 13.28 13.51 13.5 28700.0 13.33
2020-03-03 13.84 13.33 13.84 13.49 29800.0 13.32
2020-03-02 13.78 13.4 13.49 13.62 48700.0 13.45
2020-02-28 13.65 13.35 13.49 13.45 68200.0 13.28
2020-02-27 13.89 13.53 13.78 13.55 34300.0 13.38
2020-02-26 14.63 14.0 14.59 14.02 17500.0 13.84
2020-02-25 14.97 14.59 14.82 14.67 13000.0 14.48
2020-02-24 15.04 14.76 15.01 14.8 11900.0 14.61
2020-02-21 15.17 15.01 15.17 15.1 17200.0 14.91
2020-02-20 15.19 15.05 15.11 15.09 18200.0 14.9
2020-02-19 15.18 15.06 15.09 15.14 9100.0 14.95
2020-02-18 15.19 15.1 15.16 15.14 12400.0 14.95