Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
55.13
+0.95 (1.75%)
May 5, 2025, 4:00 PM EDT - Market closed
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 53.87 | 55.13 | 53.87 | 55.13 | 55.13 | 1.75% | 9,108 |
| May 2, 2025 | 53.25 | 54.18 | 52.53 | 54.18 | 54.18 | 2.81% | 5,746 |
| May 1, 2025 | 51.98 | 52.70 | 51.98 | 52.70 | 52.70 | - | 8,046 |
| Apr 30, 2025 | 51.94 | 52.70 | 51.00 | 52.70 | 52.70 | 2.77% | 8,193 |
| Apr 29, 2025 | 50.80 | 52.00 | 50.75 | 51.28 | 51.28 | 1.91% | 5,872 |
| Apr 28, 2025 | 50.00 | 50.46 | 49.61 | 50.32 | 50.32 | 0.26% | 5,162 |
| Apr 25, 2025 | 50.81 | 50.81 | 49.56 | 50.19 | 50.19 | -2.51% | 3,345 |
| Apr 24, 2025 | 51.11 | 51.48 | 50.86 | 51.48 | 51.48 | 0.33% | 3,971 |
| Apr 23, 2025 | 52.00 | 53.00 | 51.13 | 51.31 | 51.31 | -0.33% | 7,903 |
| Apr 22, 2025 | 50.19 | 51.48 | 50.19 | 51.48 | 51.48 | 3.98% | 5,381 |
| Apr 21, 2025 | 49.82 | 49.82 | 49.04 | 49.51 | 49.51 | -0.80% | 4,762 |
| Apr 17, 2025 | 49.61 | 50.96 | 49.61 | 49.91 | 49.91 | 0.54% | 6,750 |
| Apr 16, 2025 | 49.11 | 50.08 | 48.90 | 49.64 | 49.64 | 1.53% | 7,179 |
| Apr 15, 2025 | 48.89 | 49.31 | 48.72 | 48.89 | 48.89 | - | 5,296 |
| Apr 14, 2025 | 48.54 | 49.58 | 47.75 | 48.89 | 48.89 | 1.35% | 14,077 |
| Apr 11, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.04% | 3,103 |
| Apr 10, 2025 | 51.10 | 51.10 | 48.26 | 48.26 | 48.26 | -7.05% | 6,249 |
| Apr 9, 2025 | 49.25 | 53.61 | 49.25 | 51.92 | 51.92 | 5.51% | 10,032 |
| Apr 8, 2025 | 50.06 | 50.67 | 48.87 | 49.21 | 49.21 | 1.11% | 11,245 |
| Apr 7, 2025 | 46.33 | 50.29 | 46.33 | 48.67 | 48.67 | -0.67% | 8,110 |
| Apr 4, 2025 | 48.00 | 49.29 | 47.94 | 49.00 | 49.00 | 0.43% | 8,970 |
| Apr 3, 2025 | 50.54 | 50.54 | 48.79 | 48.79 | 48.79 | -6.76% | 7,576 |
| Apr 2, 2025 | 51.27 | 52.33 | 51.27 | 52.33 | 52.33 | 0.62% | 7,823 |
| Apr 1, 2025 | 51.10 | 52.01 | 51.09 | 52.01 | 52.01 | 0.70% | 4,350 |
| Mar 31, 2025 | 50.25 | 52.20 | 50.25 | 51.65 | 51.65 | 0.84% | 8,093 |
| Mar 28, 2025 | 51.82 | 51.91 | 51.22 | 51.22 | 51.22 | -2.12% | 4,059 |
| Mar 27, 2025 | 52.33 | 52.33 | 51.55 | 52.33 | 52.33 | 0.11% | 8,332 |
| Mar 26, 2025 | 52.07 | 52.27 | 52.07 | 52.27 | 52.27 | 1.36% | 4,711 |
| Mar 25, 2025 | 51.91 | 52.33 | 51.57 | 51.57 | 51.57 | -1.17% | 3,959 |
| Mar 24, 2025 | 51.82 | 52.82 | 51.30 | 52.18 | 52.18 | 2.43% | 6,227 |
| Mar 21, 2025 | 51.20 | 51.20 | 50.15 | 50.94 | 50.94 | -2.17% | 17,374 |
| Mar 20, 2025 | 54.00 | 54.84 | 48.40 | 52.07 | 52.07 | -4.51% | 57,263 |
| Mar 19, 2025 | 53.20 | 54.80 | 53.20 | 54.53 | 54.53 | 1.45% | 3,172 |
| Mar 18, 2025 | 52.82 | 53.75 | 52.82 | 53.75 | 53.75 | 0.02% | 11,998 |
| Mar 17, 2025 | 53.01 | 53.74 | 53.01 | 53.74 | 53.74 | -0.02% | 5,316 |
| Mar 14, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 2.19% | 2,796 |
| Mar 13, 2025 | 53.09 | 53.09 | 52.52 | 52.60 | 52.60 | -0.79% | 3,219 |
| Mar 12, 2025 | 52.50 | 53.50 | 52.50 | 53.02 | 53.02 | 0.80% | 9,612 |
| Mar 11, 2025 | 52.22 | 52.60 | 51.95 | 52.60 | 52.60 | 0.06% | 7,438 |
| Mar 10, 2025 | 53.56 | 53.56 | 52.57 | 52.57 | 52.57 | -2.61% | 5,922 |
| Mar 7, 2025 | 53.07 | 53.98 | 53.07 | 53.98 | 53.86 | 1.20% | 4,313 |
| Mar 6, 2025 | 53.00 | 53.34 | 53.00 | 53.34 | 53.22 | -1.15% | 2,773 |
| Mar 5, 2025 | 54.91 | 54.91 | 53.82 | 53.96 | 53.84 | -0.99% | 8,140 |
| Mar 4, 2025 | 54.49 | 55.22 | 54.48 | 54.50 | 54.38 | -0.95% | 5,116 |
| Mar 3, 2025 | 56.50 | 57.02 | 55.02 | 55.02 | 54.90 | -2.53% | 5,204 |
| Feb 28, 2025 | 55.25 | 56.45 | 55.25 | 56.45 | 56.32 | 2.17% | 6,454 |
| Feb 27, 2025 | 55.26 | 55.44 | 55.25 | 55.25 | 55.12 | -0.43% | 3,970 |
| Feb 26, 2025 | 56.01 | 56.01 | 55.25 | 55.49 | 55.36 | -0.52% | 5,467 |
| Feb 25, 2025 | 55.15 | 56.20 | 55.15 | 55.78 | 55.65 | 1.68% | 9,498 |
| Feb 24, 2025 | 57.00 | 57.00 | 54.86 | 54.86 | 54.74 | -0.65% | 5,943 |