Red River Bancshares, Inc. (RRBI)

Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	64.55	64.55	63.34	63.99	63.99	-1.02%	10,930
Jul 10, 2025	64.29	64.65	64.00	64.65	64.65	0.40%	9,956
Jul 9, 2025	63.77	64.40	62.99	64.39	64.39	0.69%	23,608
Jul 8, 2025	62.99	64.25	62.99	63.95	63.95	2.17%	20,512
Jul 7, 2025	63.07	64.40	62.00	62.59	62.59	-2.36%	32,205
Jul 3, 2025	62.97	64.10	62.97	64.10	64.10	1.79%	6,101
Jul 2, 2025	60.32	63.00	59.13	62.97	62.97	3.33%	62,094
Jul 1, 2025	58.90	61.58	58.90	60.94	60.94	3.82%	32,101
Jun 30, 2025	58.72	59.23	58.55	58.70	58.70	0.34%	23,449
Jun 27, 2025	59.00	59.37	58.50	58.50	58.50	-0.75%	26,571
Jun 26, 2025	57.45	58.94	57.29	58.94	58.94	3.11%	9,913
Jun 25, 2025	57.30	57.95	57.02	57.16	57.16	-1.21%	9,808
Jun 24, 2025	57.67	58.43	57.26	57.86	57.86	1.15%	15,556
Jun 23, 2025	56.65	57.55	56.65	57.20	57.20	1.20%	15,314
Jun 20, 2025	56.98	57.39	56.06	56.52	56.52	0.02%	25,761
Jun 18, 2025	56.60	57.55	56.34	56.51	56.51	-0.19%	11,147
Jun 17, 2025	56.84	57.24	56.62	56.62	56.62	-0.44%	19,857
Jun 16, 2025	56.55	57.01	56.31	56.87	56.87	1.12%	17,445
Jun 13, 2025	56.20	57.76	56.20	56.24	56.24	-1.99%	25,840
Jun 12, 2025	56.98	57.97	56.85	57.38	57.38	0.40%	8,152
Jun 11, 2025	57.85	57.85	56.86	57.15	57.15	-0.61%	9,853
Jun 10, 2025	55.97	58.09	55.97	57.50	57.50	1.73%	12,973
Jun 9, 2025	56.08	56.52	56.05	56.52	56.52	0.93%	9,241
Jun 6, 2025	56.50	56.50	55.95	56.00	56.00	0.81%	8,579
Jun 5, 2025	55.10	56.51	55.10	55.55	55.43	-1.03%	10,747
Jun 4, 2025	56.09	56.13	55.72	56.13	56.01	-0.64%	5,699
Jun 3, 2025	55.00	56.66	54.05	56.49	56.37	1.06%	21,752
Jun 2, 2025	56.10	56.50	55.55	55.90	55.78	-0.34%	6,697
May 30, 2025	56.50	56.83	56.09	56.09	55.97	-1.04%	4,387
May 29, 2025	55.65	56.71	55.65	56.68	56.56	0.28%	4,586
May 28, 2025	57.50	57.53	56.52	56.52	56.40	-1.86%	10,351
May 27, 2025	56.19	58.00	55.00	57.59	57.47	3.97%	9,307
May 23, 2025	55.45	55.63	55.15	55.39	55.27	0.02%	5,374
May 22, 2025	57.30	57.30	55.38	55.38	55.26	-0.72%	7,476
May 21, 2025	55.75	56.40	55.42	55.78	55.66	-0.39%	14,128
May 20, 2025	55.20	56.45	55.20	56.00	55.88	0.43%	11,526
May 19, 2025	54.51	55.89	54.50	55.76	55.64	1.20%	12,797
May 16, 2025	56.52	58.00	55.00	55.10	54.98	-2.51%	16,855
May 15, 2025	55.99	56.95	55.98	56.52	56.40	0.96%	17,804
May 14, 2025	55.48	55.98	55.39	55.98	55.86	-1.62%	6,922
May 13, 2025	56.70	56.90	56.34	56.90	56.78	0.67%	6,369
May 12, 2025	56.71	57.12	56.03	56.52	56.40	2.52%	8,101
May 9, 2025	55.74	55.74	54.74	55.13	55.01	-0.72%	3,993
May 8, 2025	54.75	55.53	53.55	55.53	55.41	1.26%	5,179
May 7, 2025	55.62	55.62	54.39	54.84	54.72	-1.40%	5,982
May 6, 2025	55.14	55.62	55.14	55.62	55.50	0.89%	4,722
May 5, 2025	53.87	55.13	53.87	55.13	55.01	1.75%	9,108
May 2, 2025	53.25	54.18	52.53	54.18	54.06	2.81%	5,746
May 1, 2025	51.98	52.70	51.98	52.70	52.59	-	8,046
Apr 30, 2025	51.94	52.70	51.00	52.70	52.59	2.77%	8,193

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.