Red River Bancshares, Inc. (RRBI)

Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	91.11	92.33	89.89	91.54	91.54	-0.84%	57,410
Apr 1, 2026	90.43	93.42	90.43	92.32	92.32	2.08%	80,929
Mar 31, 2026	90.91	91.50	89.27	90.44	90.44	0.60%	68,581
Mar 30, 2026	90.28	90.42	89.31	89.90	89.90	-	69,262
Mar 27, 2026	90.30	90.54	88.41	89.90	89.90	-0.54%	69,575
Mar 26, 2026	89.90	91.37	88.77	90.39	90.39	-0.21%	144,152
Mar 25, 2026	91.17	91.97	89.84	90.58	90.58	-0.23%	61,499
Mar 24, 2026	88.90	90.79	88.45	90.79	90.79	1.53%	60,012
Mar 23, 2026	88.94	90.96	88.74	89.42	89.42	2.56%	86,767
Mar 20, 2026	88.91	89.50	86.50	87.19	87.19	-1.97%	103,868
Mar 19, 2026	86.40	89.75	85.76	88.94	88.94	2.62%	107,088
Mar 18, 2026	88.03	88.81	85.89	86.67	86.67	-2.35%	93,154
Mar 17, 2026	88.93	90.26	87.00	88.76	88.76	0.19%	84,679
Mar 16, 2026	87.86	89.46	87.80	88.59	88.59	1.77%	59,529
Mar 13, 2026	88.11	89.12	86.41	87.05	87.05	-0.85%	42,235
Mar 12, 2026	86.31	88.08	85.52	87.80	87.80	0.76%	89,480
Mar 11, 2026	87.31	87.48	85.84	87.14	87.14	-0.95%	36,324
Mar 10, 2026	86.20	89.49	86.13	87.98	87.98	1.14%	34,589
Mar 9, 2026	85.15	87.06	83.07	86.99	86.99	0.17%	51,281
Mar 6, 2026	85.67	87.21	84.01	86.84	86.59	-0.92%	69,879
Mar 5, 2026	89.89	90.43	87.01	87.65	87.40	-3.39%	22,884
Mar 4, 2026	89.67	91.46	89.00	90.73	90.47	1.58%	47,715
Mar 3, 2026	87.86	89.85	87.16	89.32	89.06	-0.26%	30,041
Mar 2, 2026	88.39	90.77	87.50	89.55	89.29	0.96%	78,332
Feb 27, 2026	90.85	90.94	88.16	88.70	88.44	-2.73%	66,405
Feb 26, 2026	90.66	91.59	89.24	91.19	90.93	1.13%	71,023
Feb 25, 2026	88.78	90.80	87.10	90.17	89.91	2.05%	87,948
Feb 24, 2026	88.00	89.24	86.68	88.36	88.11	0.67%	35,085
Feb 23, 2026	89.90	90.81	87.18	87.77	87.52	-1.86%	38,268
Feb 20, 2026	88.84	90.32	88.35	89.43	89.17	0.34%	43,389
Feb 19, 2026	88.00	89.18	88.00	89.13	88.87	1.31%	44,675
Feb 18, 2026	90.16	91.30	87.87	87.98	87.73	-3.02%	31,648
Feb 17, 2026	88.17	91.35	88.17	90.72	90.46	2.05%	41,113
Feb 13, 2026	88.70	90.46	88.03	88.90	88.64	-1.13%	44,744
Feb 12, 2026	89.57	90.16	88.59	89.92	89.66	1.03%	40,168
Feb 11, 2026	90.11	91.88	88.90	89.00	88.74	-1.23%	30,619
Feb 10, 2026	90.02	90.41	89.36	90.11	89.85	-0.56%	34,302
Feb 9, 2026	91.46	91.90	90.28	90.62	90.36	-0.46%	47,535
Feb 6, 2026	92.03	93.90	91.02	91.04	90.78	-	35,080
Feb 5, 2026	90.40	91.73	89.88	91.04	90.78	0.76%	37,847
Feb 4, 2026	89.76	91.85	88.33	90.35	90.09	1.54%	57,002
Feb 3, 2026	87.45	90.46	87.45	88.98	88.72	1.82%	69,730
Feb 2, 2026	83.89	87.93	83.89	87.39	87.14	5.21%	87,671
Jan 30, 2026	79.83	83.80	79.28	83.06	82.82	6.07%	48,157
Jan 29, 2026	78.30	78.75	76.92	78.31	78.08	2.15%	31,874
Jan 28, 2026	76.68	77.17	76.15	76.66	76.44	-0.43%	27,197
Jan 27, 2026	76.65	77.56	76.58	76.99	76.77	0.42%	18,906
Jan 26, 2026	77.13	77.78	76.20	76.67	76.45	-0.80%	61,372
Jan 23, 2026	79.96	79.96	76.60	77.29	77.07	-3.24%	50,807
Jan 22, 2026	79.55	81.45	79.49	79.88	79.65	0.77%	67,368

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.