Red River Bancshares, Inc. (FRA:7RR)
Germany · Delayed Price · Currency is EUR 52.50
+1.00 (1.94%)
Last updated: Jul 29, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | -1.90% | - |
| Jul 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | - |
| Jul 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 1.94% | 12 |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 0.98% | 12 |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -3.77% | 12 |
| Jul 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | - |
| Jul 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | 12 |
| Jul 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 12 |
| Jul 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | 12 |
| Jul 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 0.93% | 12 |
| Jul 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 12 |
| Jul 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | 12 |
| Jul 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1.87% | 12 |
| Jul 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | 12 |
| Jul 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 0.93% | 12 |
| Jul 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 12 |
| Jul 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1.90% | - |
| Jul 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -1.87% | 12 |
| Jul 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 12 |
| Jul 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1.90% | 12 |
| Jul 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 2.94% | - |
| Jul 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 4.94% | - |
| Jul 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.22% | - |
| Jun 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | - | - |
| Jun 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 2.07% | 12 |
| Jun 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -1.63% | - |
| Jun 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 0.82% | 12 |
| Jun 24, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 0.83% | 12 |
| Jun 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | - | - |
| Jun 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | - | 12 |
| Jun 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -0.82% | 12 |
| Jun 18, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 0.83% | - |
| Jun 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.42% | 12 |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -2.04% | 12 |
| Jun 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | -1.21% | - |
| Jun 11, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | 2.90% | - |
| Jun 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.42% | - |
| Jun 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 0.84% | - |
| Jun 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -1.24% | 12 |
| Jun 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -0.82% | 12 |
| Jun 4, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 2.10% | - |
| Jun 3, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -2.06% | - |
| Jun 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -0.82% | 12 |
| May 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | -0.41% | 12 |
| May 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | -0.81% | 12 |
| May 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | 2.90% | - |
| May 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.42% | - |
| May 26, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -0.41% | 12 |
| May 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.42% | 12 |