Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
59.40
+0.66 (1.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

Red River Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202459.1459.4458.7559.4059.401.12%11,163
Nov 21, 202458.6959.1958.5158.7458.740.84%8,020
Nov 20, 202457.2158.2957.1158.2558.250.99%7,394
Nov 19, 202457.4458.0256.3757.6857.68-0.29%26,843
Nov 18, 202458.2958.6057.8557.8557.85-0.72%5,692
Nov 15, 202458.7858.7857.9158.2758.27-0.31%6,444
Nov 14, 202458.2458.4557.8958.4558.451.23%8,090
Nov 13, 202459.4059.5257.7457.7457.74-1.90%22,532
Nov 12, 202458.5259.4358.3558.8658.86-0.12%18,011
Nov 11, 202457.3159.0057.0058.9358.933.40%16,004
Nov 8, 202457.2457.9055.6056.9956.99-10,269
Nov 7, 202457.9058.4056.3956.9956.99-1.91%21,739
Nov 6, 202456.0058.8156.0058.1058.105.66%54,345
Nov 5, 202452.4955.0052.4954.9954.993.91%8,923
Nov 4, 202451.4853.0051.1952.9252.920.08%8,218
Nov 1, 202452.2452.8852.2452.8852.881.26%3,030
Oct 31, 202452.5152.8052.1452.2252.22-1.40%5,528
Oct 30, 202452.9353.0052.4152.9652.960.46%4,010
Oct 29, 202452.1353.0652.0452.7252.72-0.28%7,455
Oct 28, 202451.4752.8751.4752.8752.873.36%4,734
Oct 25, 202452.3952.3950.9051.1551.15-2.33%14,823
Oct 24, 202451.3352.3751.0652.3752.371.28%15,728
Oct 23, 202450.4651.7150.4551.7151.711.87%16,090
Oct 22, 202450.5251.5050.0050.7650.760.24%19,015
Oct 21, 202452.5952.5950.3250.6450.64-3.17%15,403
Oct 18, 202452.9352.9352.1852.3052.30-0.72%5,553
Oct 17, 202450.8552.7050.8552.6852.682.31%9,221
Oct 16, 202451.5051.7051.3051.4951.490.37%15,143
Oct 15, 202451.3951.4550.2251.3051.30-0.14%8,806
Oct 14, 202451.8451.9951.3751.3751.37-1.17%5,230
Oct 11, 202451.9251.9851.9251.9851.984.15%2,955
Oct 10, 202450.0050.0049.9149.9149.91-0.22%4,305
Oct 9, 202450.2350.2350.0250.0250.02-0.38%3,643
Oct 8, 202450.0950.2349.7450.2150.210.12%5,339
Oct 7, 202450.2050.4049.7050.1550.15-0.22%5,633
Oct 4, 202449.6050.3349.5150.2650.262.38%10,490
Oct 3, 202449.5449.5448.5349.0949.09-0.55%5,126
Oct 2, 202449.8950.2649.3649.3649.36-1.91%9,448
Oct 1, 202450.6650.8449.7550.3250.32-3.23%7,661
Sep 30, 202451.4452.0051.0052.0052.000.52%5,610
Sep 27, 202452.1652.1651.7351.7351.730.15%3,095
Sep 26, 202452.2452.2451.3051.6551.65-0.04%5,969
Sep 25, 202451.6552.3750.8851.6751.67-0.65%14,048
Sep 24, 202451.6252.0151.5052.0152.01-0.29%7,328
Sep 23, 202451.5852.1651.5852.1652.16-0.97%4,529
Sep 20, 202453.8753.8752.4852.6752.67-3.97%42,065
Sep 19, 202453.8954.8553.3054.8554.853.59%7,864
Sep 18, 202452.7454.2152.2452.9552.950.02%16,713
Sep 17, 202452.5853.3952.3052.9452.940.99%6,675
Sep 16, 202452.5152.5152.0052.4252.42-0.70%5,849
Sep 13, 202450.7952.7950.7952.7952.793.77%14,522
Sep 12, 202450.1550.8750.1550.8750.871.48%4,099
Sep 11, 202450.3950.3949.9550.1350.13-1.20%3,404
Sep 10, 202450.1251.4649.9750.7450.741.34%12,034
Sep 9, 202450.0750.0750.0750.0750.072.12%3,971
Sep 6, 202449.5050.1049.0149.0348.94-4.11%9,724
Sep 5, 202450.9651.1349.9451.1351.040.20%9,518
Sep 4, 202451.2551.2550.5551.0350.94-0.51%4,395
Sep 3, 202450.8951.2950.5451.2951.20-3.43%4,936
Aug 30, 202452.2653.2952.1053.1153.020.23%3,157
Aug 29, 202453.0053.2652.8052.9952.900.84%7,805
Aug 28, 202452.6252.6252.5552.5552.46-0.66%3,734
Aug 27, 202452.9353.8652.6452.9052.81-2.72%4,231
Aug 26, 202454.0054.3853.0154.3854.280.72%22,055
Aug 23, 202451.5553.9951.5553.9953.897.21%8,010
Aug 22, 202450.3651.5550.3650.3650.27-0.30%2,249
Aug 21, 202450.3350.5150.3350.5150.42-0.18%1,569
Aug 20, 202451.7451.7450.6050.6050.51-2.05%2,858
Aug 19, 202451.2051.6651.2051.6651.57-0.27%3,137
Aug 16, 202450.7552.4950.7551.8051.712.09%2,967
Aug 15, 202450.6052.0050.6050.7450.652.42%5,785
Aug 14, 202448.8949.5448.8949.5449.45-0.32%2,559
Aug 13, 202448.9949.7048.9949.7049.611.72%2,297
Aug 12, 202448.9048.9048.8648.8648.77-2.32%5,097
Aug 9, 202450.4250.4250.0250.0249.93-0.60%4,049
Aug 8, 202449.6750.3249.3350.3250.233.01%4,541
Aug 7, 202450.4550.4548.6348.8548.76-2.01%5,015
Aug 6, 202448.7450.5648.7449.8549.762.03%12,420
Aug 5, 202449.5049.8748.8648.8648.77-4.42%8,786
Aug 2, 202451.4553.1649.8151.1251.03-2.89%6,626
Aug 1, 202454.9354.9351.9352.6452.55-5.53%9,847
Jul 31, 202455.5056.5055.5055.7255.62-0.27%8,238
Jul 30, 202455.0055.8955.0055.8755.771.60%8,779
Jul 29, 202455.8155.8153.4354.9954.89-0.74%7,988
Jul 26, 202455.8955.8954.7155.4055.300.02%11,168
Jul 25, 202454.3555.4954.3155.3955.292.50%17,398
Jul 24, 202455.0755.2553.5654.0453.94-2.28%10,805
Jul 23, 202454.7955.5754.5055.3055.202.79%13,623
Jul 22, 202453.9854.0053.8053.8053.701.91%7,671
Jul 19, 202453.0053.3552.7952.7952.70-0.40%6,712
Jul 18, 202452.8553.8952.4653.0052.91-0.84%12,993
Jul 17, 202451.9053.4551.9053.4553.351.50%17,645
Jul 16, 202451.1052.8051.0952.6652.573.11%33,285
Jul 15, 202449.9351.6649.9351.0750.982.18%22,301
Jul 12, 202449.0049.9948.7949.9849.892.00%11,788
Jul 11, 202447.9949.0047.5649.0048.913.42%24,319
Jul 10, 202446.6947.7146.6947.3847.301.02%6,159
Jul 9, 202446.2946.9946.2946.9046.822.11%7,810
Jul 8, 202446.5146.5445.8845.9345.85-0.65%4,390
Jul 5, 202447.3847.3845.9546.2346.15-2.94%10,589