Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	79.96	79.96	76.60	77.29	77.29	-3.24%	50,722
Jan 22, 2026	79.55	81.45	79.49	79.88	79.88	0.77%	67,358
Jan 21, 2026	76.00	80.26	76.00	79.27	79.27	4.73%	50,359
Jan 20, 2026	74.50	76.18	74.00	75.69	75.69	0.89%	51,428
Jan 16, 2026	75.15	75.95	73.72	75.02	75.02	-0.61%	35,239
Jan 15, 2026	73.31	75.60	73.31	75.48	75.48	3.40%	37,820
Jan 14, 2026	72.98	73.63	72.35	73.00	73.00	0.10%	16,980
Jan 13, 2026	73.26	73.49	72.00	72.93	72.93	0.08%	19,769
Jan 12, 2026	71.95	73.45	71.23	72.87	72.87	0.87%	39,565
Jan 9, 2026	73.16	73.21	72.04	72.24	72.24	-1.28%	18,233
Jan 8, 2026	71.10	73.81	71.10	73.18	73.18	2.52%	72,942
Jan 7, 2026	71.40	72.65	70.81	71.38	71.38	-1.63%	44,827
Jan 6, 2026	71.91	72.85	71.51	72.56	72.56	0.21%	33,592
Jan 5, 2026	70.76	73.27	70.40	72.41	72.41	3.56%	67,456
Jan 2, 2026	72.23	72.32	69.50	69.92	69.92	-2.11%	47,713
Dec 31, 2025	72.46	72.46	71.05	71.43	71.43	-0.31%	34,386
Dec 30, 2025	73.11	74.30	71.65	71.65	71.65	-1.62%	26,146
Dec 29, 2025	73.96	74.00	72.02	72.83	72.83	-0.79%	15,770
Dec 26, 2025	72.95	74.49	72.95	73.41	73.41	-0.39%	12,020
Dec 24, 2025	74.00	74.04	73.40	73.70	73.70	-0.42%	15,374
Dec 23, 2025	73.54	74.52	73.24	74.01	74.01	0.64%	52,719
Dec 22, 2025	75.16	75.99	73.00	73.54	73.54	-2.35%	29,724
Dec 19, 2025	74.89	78.01	74.89	75.31	75.31	1.28%	69,737
Dec 18, 2025	74.41	75.30	74.32	74.36	74.36	0.41%	24,271
Dec 17, 2025	73.16	74.47	73.08	74.06	74.06	1.04%	41,981
Dec 16, 2025	74.26	74.82	73.09	73.30	73.30	-1.24%	30,549
Dec 15, 2025	74.54	75.60	73.79	74.22	74.22	0.01%	69,624
Dec 12, 2025	74.40	75.49	73.63	74.21	74.21	-0.47%	35,168
Dec 11, 2025	74.00	74.94	73.30	74.56	74.56	0.70%	28,398
Dec 10, 2025	71.36	74.75	71.36	74.04	74.04	3.16%	39,200
Dec 9, 2025	71.16	72.48	70.87	71.77	71.77	0.94%	44,755
Dec 8, 2025	70.32	76.13	69.94	71.10	71.10	0.79%	29,225
Dec 5, 2025	71.31	72.68	70.38	70.54	70.39	-1.41%	40,407
Dec 4, 2025	71.20	72.53	70.63	71.55	71.40	0.49%	36,266
Dec 3, 2025	68.60	71.39	68.60	71.20	71.05	4.15%	24,477
Dec 2, 2025	69.85	69.85	68.28	68.36	68.21	-1.17%	20,378
Dec 1, 2025	69.45	69.94	69.07	69.17	69.02	-1.26%	18,501
Nov 28, 2025	70.80	70.80	69.81	70.05	69.90	-0.61%	25,873
Nov 26, 2025	70.82	71.52	70.19	70.48	70.33	-0.44%	47,422
Nov 25, 2025	68.26	71.08	68.26	70.79	70.64	3.39%	23,883
Nov 24, 2025	68.36	69.07	67.58	68.47	68.32	0.84%	28,412
Nov 21, 2025	66.15	68.88	66.10	67.90	67.76	2.85%	53,904
Nov 20, 2025	67.33	68.00	66.00	66.02	65.88	-0.44%	33,481
Nov 19, 2025	65.68	67.15	65.40	66.31	66.17	1.30%	74,824
Nov 18, 2025	65.27	66.05	64.90	65.46	65.32	0.55%	25,959
Nov 17, 2025	66.91	67.41	64.86	65.10	64.96	-3.47%	28,673
Nov 14, 2025	67.14	67.90	66.32	67.44	67.30	-0.03%	36,062
Nov 13, 2025	67.72	68.09	66.97	67.46	67.32	-0.71%	15,835
Nov 12, 2025	67.89	69.18	67.85	67.94	67.80	-0.01%	17,569
Nov 11, 2025	66.89	68.05	66.89	67.95	67.81	1.37%	22,811