Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
51.65
-0.02 (-0.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 51.65 | 52.37 | 50.88 | 51.67 | 51.67 | -0.65% | 14,048 |
| Sep 24, 2024 | 51.62 | 52.01 | 51.50 | 52.01 | 52.01 | -0.29% | 7,328 |
| Sep 23, 2024 | 51.58 | 52.16 | 51.58 | 52.16 | 52.16 | -0.97% | 4,529 |
| Sep 20, 2024 | 53.87 | 53.87 | 52.48 | 52.67 | 52.67 | -3.97% | 42,065 |
| Sep 19, 2024 | 53.89 | 54.85 | 53.30 | 54.85 | 54.85 | 3.59% | 7,864 |
| Sep 18, 2024 | 52.74 | 54.21 | 52.24 | 52.95 | 52.95 | 0.02% | 16,713 |
| Sep 17, 2024 | 52.58 | 53.39 | 52.30 | 52.94 | 52.94 | 0.99% | 6,675 |
| Sep 16, 2024 | 52.51 | 52.51 | 52.00 | 52.42 | 52.42 | -0.70% | 5,849 |
| Sep 13, 2024 | 50.79 | 52.79 | 50.79 | 52.79 | 52.79 | 3.77% | 14,522 |
| Sep 12, 2024 | 50.15 | 50.87 | 50.15 | 50.87 | 50.87 | 1.48% | 4,099 |
| Sep 11, 2024 | 50.39 | 50.39 | 49.95 | 50.13 | 50.13 | -1.20% | 3,404 |
| Sep 10, 2024 | 50.12 | 51.46 | 49.97 | 50.74 | 50.74 | 1.34% | 12,034 |
| Sep 9, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 2.12% | 3,971 |
| Sep 6, 2024 | 49.50 | 50.10 | 49.01 | 49.03 | 48.94 | -4.11% | 9,724 |
| Sep 5, 2024 | 50.96 | 51.13 | 49.94 | 51.13 | 51.04 | 0.20% | 9,518 |
| Sep 4, 2024 | 51.25 | 51.25 | 50.55 | 51.03 | 50.94 | -0.51% | 4,395 |
| Sep 3, 2024 | 50.89 | 51.29 | 50.54 | 51.29 | 51.20 | -3.43% | 4,936 |
| Aug 30, 2024 | 52.26 | 53.29 | 52.10 | 53.11 | 53.02 | 0.23% | 3,157 |
| Aug 29, 2024 | 53.00 | 53.26 | 52.80 | 52.99 | 52.90 | 0.84% | 7,805 |
| Aug 28, 2024 | 52.62 | 52.62 | 52.55 | 52.55 | 52.46 | -0.66% | 3,734 |
| Aug 27, 2024 | 52.93 | 53.86 | 52.64 | 52.90 | 52.81 | -2.72% | 4,231 |
| Aug 26, 2024 | 54.00 | 54.38 | 53.01 | 54.38 | 54.28 | 0.72% | 22,055 |
| Aug 23, 2024 | 51.55 | 53.99 | 51.55 | 53.99 | 53.89 | 7.21% | 8,010 |
| Aug 22, 2024 | 50.36 | 51.55 | 50.36 | 50.36 | 50.27 | -0.30% | 2,249 |
| Aug 21, 2024 | 50.33 | 50.51 | 50.33 | 50.51 | 50.42 | -0.18% | 1,569 |
| Aug 20, 2024 | 51.74 | 51.74 | 50.60 | 50.60 | 50.51 | -2.05% | 2,858 |
| Aug 19, 2024 | 51.20 | 51.66 | 51.20 | 51.66 | 51.57 | -0.27% | 3,137 |
| Aug 16, 2024 | 50.75 | 52.49 | 50.75 | 51.80 | 51.71 | 2.09% | 2,967 |
| Aug 15, 2024 | 50.60 | 52.00 | 50.60 | 50.74 | 50.65 | 2.42% | 5,785 |
| Aug 14, 2024 | 48.89 | 49.54 | 48.89 | 49.54 | 49.45 | -0.32% | 2,559 |
| Aug 13, 2024 | 48.99 | 49.70 | 48.99 | 49.70 | 49.61 | 1.72% | 2,297 |
| Aug 12, 2024 | 48.90 | 48.90 | 48.86 | 48.86 | 48.77 | -2.32% | 5,097 |
| Aug 9, 2024 | 50.42 | 50.42 | 50.02 | 50.02 | 49.93 | -0.60% | 4,049 |
| Aug 8, 2024 | 49.67 | 50.32 | 49.33 | 50.32 | 50.23 | 3.01% | 4,541 |
| Aug 7, 2024 | 50.45 | 50.45 | 48.63 | 48.85 | 48.76 | -2.01% | 5,015 |
| Aug 6, 2024 | 48.74 | 50.56 | 48.74 | 49.85 | 49.76 | 2.03% | 12,420 |
| Aug 5, 2024 | 49.50 | 49.87 | 48.86 | 48.86 | 48.77 | -4.42% | 8,786 |
| Aug 2, 2024 | 51.45 | 53.16 | 49.81 | 51.12 | 51.03 | -2.89% | 6,626 |
| Aug 1, 2024 | 54.93 | 54.93 | 51.93 | 52.64 | 52.55 | -5.53% | 9,847 |
| Jul 31, 2024 | 55.50 | 56.50 | 55.50 | 55.72 | 55.62 | -0.27% | 8,238 |
| Jul 30, 2024 | 55.00 | 55.89 | 55.00 | 55.87 | 55.77 | 1.60% | 8,779 |
| Jul 29, 2024 | 55.81 | 55.81 | 53.43 | 54.99 | 54.89 | -0.74% | 7,988 |
| Jul 26, 2024 | 55.89 | 55.89 | 54.71 | 55.40 | 55.30 | 0.02% | 11,168 |
| Jul 25, 2024 | 54.35 | 55.49 | 54.31 | 55.39 | 55.29 | 2.50% | 17,398 |
| Jul 24, 2024 | 55.07 | 55.25 | 53.56 | 54.04 | 53.94 | -2.28% | 10,805 |
| Jul 23, 2024 | 54.79 | 55.57 | 54.50 | 55.30 | 55.20 | 2.79% | 13,623 |
| Jul 22, 2024 | 53.98 | 54.00 | 53.80 | 53.80 | 53.70 | 1.91% | 7,671 |
| Jul 19, 2024 | 53.00 | 53.35 | 52.79 | 52.79 | 52.70 | -0.40% | 6,712 |
| Jul 18, 2024 | 52.85 | 53.89 | 52.46 | 53.00 | 52.91 | -0.84% | 12,993 |
| Jul 17, 2024 | 51.90 | 53.45 | 51.90 | 53.45 | 53.35 | 1.50% | 17,645 |
| Jul 16, 2024 | 51.10 | 52.80 | 51.09 | 52.66 | 52.57 | 3.11% | 33,285 |
| Jul 15, 2024 | 49.93 | 51.66 | 49.93 | 51.07 | 50.98 | 2.18% | 22,301 |
| Jul 12, 2024 | 49.00 | 49.99 | 48.79 | 49.98 | 49.89 | 2.00% | 11,788 |
| Jul 11, 2024 | 47.99 | 49.00 | 47.56 | 49.00 | 48.91 | 3.42% | 24,319 |
| Jul 10, 2024 | 46.69 | 47.71 | 46.69 | 47.38 | 47.30 | 1.02% | 6,159 |
| Jul 9, 2024 | 46.29 | 46.99 | 46.29 | 46.90 | 46.82 | 2.11% | 7,810 |
| Jul 8, 2024 | 46.51 | 46.54 | 45.88 | 45.93 | 45.85 | -0.65% | 4,390 |
| Jul 5, 2024 | 47.38 | 47.38 | 45.95 | 46.23 | 46.15 | -2.94% | 10,589 |
| Jul 3, 2024 | 47.79 | 47.79 | 47.63 | 47.63 | 47.55 | -0.71% | 2,440 |
| Jul 2, 2024 | 47.95 | 47.99 | 47.95 | 47.97 | 47.88 | 0.52% | 6,652 |
| Jul 1, 2024 | 47.96 | 47.96 | 47.60 | 47.72 | 47.63 | -0.56% | 8,884 |
| Jun 28, 2024 | 47.99 | 48.00 | 47.60 | 47.99 | 47.90 | 0.04% | 51,425 |
| Jun 27, 2024 | 47.98 | 47.99 | 47.75 | 47.97 | 47.88 | 0.48% | 5,406 |
| Jun 26, 2024 | 46.59 | 47.98 | 46.59 | 47.74 | 47.65 | 0.02% | 16,706 |
| Jun 25, 2024 | 47.40 | 47.73 | 47.40 | 47.73 | 47.64 | -0.04% | 5,091 |
| Jun 24, 2024 | 47.40 | 47.79 | 46.98 | 47.75 | 47.66 | 1.06% | 9,261 |
| Jun 21, 2024 | 46.75 | 47.25 | 46.49 | 47.25 | 47.17 | 1.03% | 20,042 |
| Jun 20, 2024 | 46.45 | 47.39 | 46.45 | 46.77 | 46.69 | 0.02% | 7,325 |
| Jun 18, 2024 | 45.81 | 46.92 | 45.00 | 46.76 | 46.68 | 2.45% | 8,405 |
| Jun 17, 2024 | 45.76 | 45.80 | 44.88 | 45.64 | 45.56 | 0.44% | 6,375 |
| Jun 14, 2024 | 45.68 | 46.12 | 45.03 | 45.44 | 45.36 | -1.09% | 10,323 |
| Jun 13, 2024 | 46.31 | 46.50 | 45.80 | 45.94 | 45.86 | -0.41% | 8,564 |
| Jun 12, 2024 | 45.41 | 46.47 | 45.41 | 46.13 | 46.05 | 3.94% | 7,068 |
| Jun 11, 2024 | 43.41 | 44.38 | 42.78 | 44.38 | 44.30 | -0.47% | 6,444 |
| Jun 10, 2024 | 45.42 | 45.49 | 44.00 | 44.59 | 44.51 | -2.04% | 6,758 |
| Jun 7, 2024 | 45.62 | 46.24 | 45.26 | 45.52 | 45.35 | -0.74% | 17,278 |
| Jun 6, 2024 | 46.06 | 46.28 | 45.47 | 45.86 | 45.69 | -0.04% | 8,202 |
| Jun 5, 2024 | 45.15 | 46.07 | 45.15 | 45.88 | 45.71 | 1.68% | 4,681 |
| Jun 4, 2024 | 45.50 | 45.96 | 45.12 | 45.12 | 44.95 | -0.11% | 8,275 |
| Jun 3, 2024 | 45.50 | 45.75 | 45.17 | 45.17 | 45.00 | -1.50% | 4,848 |
| May 31, 2024 | 46.21 | 46.43 | 45.86 | 45.86 | 45.69 | -0.07% | 4,084 |
| May 30, 2024 | 45.27 | 46.00 | 45.27 | 45.89 | 45.72 | 1.30% | 5,261 |
| May 29, 2024 | 46.10 | 46.60 | 45.30 | 45.30 | 45.13 | -2.66% | 10,528 |
| May 28, 2024 | 46.34 | 46.89 | 46.34 | 46.54 | 46.36 | 0.74% | 5,594 |
| May 24, 2024 | 46.16 | 46.57 | 45.89 | 46.20 | 46.02 | -0.02% | 4,566 |
| May 23, 2024 | 46.71 | 46.76 | 46.16 | 46.21 | 46.03 | -2.16% | 7,563 |
| May 22, 2024 | 46.25 | 47.48 | 46.25 | 47.23 | 47.05 | -0.63% | 6,615 |
| May 21, 2024 | 47.35 | 47.53 | 46.63 | 47.53 | 47.35 | -0.77% | 5,572 |
| May 20, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.72 | 0.59% | 3,949 |
| May 17, 2024 | 47.99 | 47.99 | 47.62 | 47.62 | 47.44 | -0.75% | 3,498 |
| May 16, 2024 | 47.52 | 47.98 | 47.21 | 47.98 | 47.80 | -0.02% | 5,084 |
| May 15, 2024 | 47.90 | 47.99 | 47.85 | 47.99 | 47.81 | 1.29% | 8,703 |
| May 14, 2024 | 47.73 | 47.73 | 47.22 | 47.38 | 47.20 | 0.49% | 2,602 |
| May 13, 2024 | 47.68 | 47.98 | 47.15 | 47.15 | 46.97 | -1.24% | 5,409 |
| May 10, 2024 | 48.03 | 48.03 | 47.71 | 47.74 | 47.56 | -0.52% | 3,722 |
| May 9, 2024 | 47.50 | 47.99 | 47.01 | 47.99 | 47.81 | 0.80% | 6,003 |
| May 8, 2024 | 47.23 | 47.67 | 47.23 | 47.61 | 47.43 | -0.08% | 2,234 |
| May 7, 2024 | 47.99 | 47.99 | 47.60 | 47.65 | 47.47 | -0.67% | 4,422 |
| May 6, 2024 | 48.00 | 48.00 | 47.46 | 47.97 | 47.79 | 0.06% | 11,732 |
| May 3, 2024 | 48.00 | 48.00 | 46.69 | 47.94 | 47.76 | 2.88% | 9,046 |