Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
50.25
-0.97 (-1.89%)
Mar 31, 2025, 10:35 AM EDT - Market open
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 57.60 | 58.09 | 55.22 | 55.22 | 55.09 | -3.33% | 11,010 |
| Feb 20, 2025 | 57.41 | 57.79 | 56.75 | 57.12 | 56.99 | -1.33% | 5,300 |
| Feb 19, 2025 | 57.31 | 58.13 | 56.43 | 57.89 | 57.76 | 0.28% | 7,220 |
| Feb 18, 2025 | 57.58 | 57.90 | 57.01 | 57.73 | 57.60 | 0.96% | 7,008 |
| Feb 14, 2025 | 57.36 | 57.46 | 57.18 | 57.18 | 57.05 | -0.75% | 3,583 |
| Feb 13, 2025 | 57.00 | 57.82 | 56.86 | 57.61 | 57.48 | 0.56% | 8,116 |
| Feb 12, 2025 | 56.98 | 57.80 | 56.98 | 57.29 | 57.16 | -1.24% | 7,861 |
| Feb 11, 2025 | 58.16 | 58.51 | 57.30 | 58.01 | 57.88 | -0.97% | 11,216 |
| Feb 10, 2025 | 58.62 | 59.25 | 58.58 | 58.58 | 58.45 | -0.63% | 5,011 |
| Feb 7, 2025 | 59.00 | 59.00 | 57.47 | 58.95 | 58.82 | -0.97% | 10,314 |
| Feb 6, 2025 | 58.42 | 59.87 | 58.42 | 59.53 | 59.39 | 1.88% | 10,201 |
| Feb 5, 2025 | 56.80 | 58.61 | 53.53 | 58.43 | 58.30 | 2.49% | 17,633 |
| Feb 4, 2025 | 56.11 | 57.44 | 55.75 | 57.01 | 56.88 | 2.70% | 15,541 |
| Feb 3, 2025 | 55.34 | 56.12 | 54.56 | 55.51 | 55.38 | -0.52% | 11,184 |
| Jan 31, 2025 | 56.20 | 56.20 | 54.15 | 55.80 | 55.67 | 0.16% | 25,716 |
| Jan 30, 2025 | 54.35 | 56.15 | 54.35 | 55.71 | 55.58 | 2.50% | 17,664 |
| Jan 29, 2025 | 54.42 | 55.20 | 53.73 | 54.35 | 54.23 | -0.84% | 7,931 |
| Jan 28, 2025 | 54.68 | 55.00 | 54.40 | 54.81 | 54.69 | 0.79% | 7,810 |
| Jan 27, 2025 | 53.72 | 55.58 | 53.72 | 54.38 | 54.26 | 0.42% | 10,107 |
| Jan 24, 2025 | 51.73 | 54.39 | 51.73 | 54.15 | 54.03 | 3.52% | 46,990 |
| Jan 23, 2025 | 52.20 | 52.65 | 51.97 | 52.31 | 52.19 | 0.21% | 36,279 |
| Jan 22, 2025 | 52.85 | 52.85 | 51.81 | 52.20 | 52.08 | -0.36% | 15,372 |
| Jan 21, 2025 | 52.74 | 53.25 | 52.39 | 52.39 | 52.27 | -0.66% | 10,450 |
| Jan 17, 2025 | 51.70 | 52.74 | 50.66 | 52.74 | 52.62 | 1.85% | 11,976 |
| Jan 16, 2025 | 51.19 | 51.97 | 51.19 | 51.78 | 51.66 | -0.71% | 9,911 |