Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
61.76
-1.95 (-3.05%)
Oct 10, 2025, 12:38 PM EDT - Market open
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 65.14 | 65.14 | 63.58 | 63.70 | 63.70 | -2.00% | 12,782 |
| Oct 8, 2025 | 64.75 | 65.25 | 64.75 | 65.00 | 65.00 | 0.43% | 8,095 |
| Oct 7, 2025 | 64.38 | 65.73 | 64.27 | 64.72 | 64.72 | 0.19% | 15,629 |
| Oct 6, 2025 | 65.08 | 65.21 | 64.12 | 64.60 | 64.60 | -0.15% | 14,631 |
| Oct 3, 2025 | 63.69 | 64.94 | 63.69 | 64.70 | 64.70 | 2.21% | 10,206 |
| Oct 2, 2025 | 62.87 | 63.54 | 62.87 | 63.30 | 63.30 | -1.83% | 11,116 |
| Oct 1, 2025 | 64.33 | 64.48 | 63.56 | 64.48 | 64.48 | -0.52% | 12,742 |
| Sep 30, 2025 | 64.76 | 65.17 | 63.48 | 64.82 | 64.82 | -0.72% | 9,313 |
| Sep 29, 2025 | 66.24 | 67.03 | 64.99 | 65.29 | 65.29 | -1.11% | 9,816 |
| Sep 26, 2025 | 65.98 | 66.18 | 65.97 | 66.02 | 66.02 | -0.12% | 7,320 |
| Sep 25, 2025 | 65.68 | 66.88 | 65.68 | 66.10 | 66.10 | -0.42% | 14,558 |
| Sep 24, 2025 | 66.46 | 66.46 | 65.69 | 66.38 | 66.38 | 0.24% | 12,809 |
| Sep 23, 2025 | 66.77 | 68.20 | 64.72 | 66.22 | 66.22 | 0.06% | 13,136 |
| Sep 22, 2025 | 65.75 | 66.92 | 65.44 | 66.18 | 66.18 | 0.09% | 18,783 |
| Sep 19, 2025 | 67.73 | 67.73 | 65.31 | 66.12 | 66.12 | -2.58% | 34,003 |
| Sep 18, 2025 | 65.93 | 67.98 | 64.21 | 67.87 | 67.87 | 3.87% | 17,276 |
| Sep 17, 2025 | 64.90 | 66.18 | 64.48 | 65.34 | 65.34 | 1.19% | 36,405 |
| Sep 16, 2025 | 64.76 | 65.21 | 64.05 | 64.57 | 64.57 | -1.15% | 7,346 |
| Sep 15, 2025 | 65.61 | 65.69 | 65.18 | 65.32 | 65.32 | 0.86% | 15,324 |
| Sep 12, 2025 | 65.00 | 65.00 | 64.69 | 64.76 | 64.76 | -0.69% | 6,393 |
| Sep 11, 2025 | 64.50 | 65.21 | 64.45 | 65.21 | 65.21 | 1.10% | 18,475 |
| Sep 10, 2025 | 64.91 | 64.91 | 63.92 | 64.50 | 64.50 | - | 13,881 |
| Sep 9, 2025 | 65.62 | 65.62 | 63.91 | 64.50 | 64.50 | -1.45% | 21,932 |
| Sep 8, 2025 | 65.00 | 65.62 | 64.78 | 65.45 | 65.45 | 1.46% | 9,884 |
| Sep 5, 2025 | 65.25 | 65.25 | 64.15 | 64.51 | 64.36 | -1.56% | 22,021 |
| Sep 4, 2025 | 65.00 | 65.66 | 64.44 | 65.53 | 65.38 | 1.69% | 8,456 |
| Sep 3, 2025 | 64.26 | 64.76 | 64.02 | 64.44 | 64.29 | 0.05% | 6,493 |
| Sep 2, 2025 | 65.20 | 65.20 | 64.29 | 64.41 | 64.26 | -1.51% | 9,766 |
| Aug 29, 2025 | 65.46 | 65.59 | 64.95 | 65.40 | 65.25 | 0.03% | 28,623 |
| Aug 28, 2025 | 66.50 | 66.50 | 64.75 | 65.38 | 65.23 | -1.28% | 11,365 |
| Aug 27, 2025 | 64.75 | 66.23 | 64.75 | 66.23 | 66.08 | 1.74% | 14,709 |
| Aug 26, 2025 | 65.76 | 66.19 | 64.76 | 65.10 | 64.95 | -0.38% | 21,057 |
| Aug 25, 2025 | 66.23 | 66.27 | 65.01 | 65.35 | 65.20 | -1.39% | 6,065 |
| Aug 22, 2025 | 63.80 | 66.40 | 63.80 | 66.27 | 66.12 | 5.61% | 18,321 |
| Aug 21, 2025 | 62.02 | 63.80 | 61.97 | 62.75 | 62.61 | -0.17% | 5,600 |
| Aug 20, 2025 | 61.25 | 62.86 | 61.25 | 62.86 | 62.72 | 0.19% | 5,085 |
| Aug 19, 2025 | 62.89 | 63.02 | 62.00 | 62.74 | 62.60 | -0.32% | 7,239 |
| Aug 18, 2025 | 62.61 | 63.22 | 62.35 | 62.94 | 62.80 | 0.38% | 4,804 |
| Aug 15, 2025 | 64.47 | 64.47 | 62.24 | 62.70 | 62.56 | -1.97% | 7,392 |
| Aug 14, 2025 | 63.96 | 64.47 | 63.96 | 63.96 | 63.81 | -1.51% | 7,458 |
| Aug 13, 2025 | 64.68 | 65.00 | 64.35 | 64.94 | 64.79 | 0.76% | 9,669 |
| Aug 12, 2025 | 60.99 | 64.45 | 60.99 | 64.45 | 64.30 | 4.56% | 11,386 |
| Aug 11, 2025 | 61.94 | 61.99 | 61.28 | 61.64 | 61.50 | -0.16% | 7,545 |
| Aug 8, 2025 | 61.39 | 62.00 | 61.15 | 61.74 | 61.60 | 1.71% | 7,286 |
| Aug 7, 2025 | 60.29 | 61.47 | 60.29 | 60.70 | 60.56 | 0.28% | 9,461 |
| Aug 6, 2025 | 60.43 | 61.06 | 59.75 | 60.53 | 60.39 | 0.80% | 12,322 |
| Aug 5, 2025 | 60.11 | 60.11 | 59.25 | 60.05 | 59.91 | 0.05% | 12,230 |
| Aug 4, 2025 | 59.20 | 60.88 | 58.72 | 60.02 | 59.88 | 1.30% | 16,778 |
| Aug 1, 2025 | 60.07 | 60.07 | 58.67 | 59.25 | 59.12 | -1.53% | 16,489 |
| Jul 31, 2025 | 59.00 | 60.17 | 59.00 | 60.17 | 60.03 | 0.38% | 23,285 |