Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.70	52.74	50.66	52.74	52.74	1.85%	11,976
Jan 16, 2025	51.19	51.97	51.19	51.78	51.78	-0.71%	9,911
Jan 15, 2025	51.77	52.56	51.77	52.15	52.15	3.27%	18,800
Jan 14, 2025	49.76	51.25	49.76	50.50	50.50	0.80%	28,529
Jan 13, 2025	49.45	52.00	49.45	50.10	50.10	1.31%	18,840
Jan 10, 2025	50.00	51.23	48.78	49.45	49.45	-2.54%	12,200
Jan 8, 2025	50.64	50.85	49.92	50.74	50.74	0.44%	15,200
Jan 7, 2025	51.68	51.68	50.34	50.52	50.52	-2.23%	8,000
Jan 6, 2025	52.41	52.41	51.67	51.67	51.67	-2.05%	5,006
Jan 3, 2025	53.46	53.46	52.70	52.75	52.75	-1.36%	5,631
Jan 2, 2025	53.93	55.46	53.00	53.48	53.48	-0.93%	7,134
Dec 31, 2024	53.52	55.46	53.52	53.98	53.98	1.03%	6,100
Dec 30, 2024	54.19	54.41	53.15	53.43	53.43	-1.93%	2,400
Dec 27, 2024	54.36	55.02	54.30	54.48	54.48	-1.09%	5,841
Dec 26, 2024	55.46	55.46	55.08	55.08	55.08	-0.60%	4,000
Dec 24, 2024	55.20	55.41	55.00	55.41	55.41	0.54%	3,400
Dec 23, 2024	55.10	55.12	54.89	55.11	55.11	-0.67%	5,018
Dec 20, 2024	53.13	55.48	53.13	55.48	55.48	2.04%	27,438
Dec 19, 2024	55.74	55.74	53.87	54.37	54.37	-0.84%	9,907
Dec 18, 2024	57.57	58.59	54.01	54.83	54.83	-4.58%	12,100
Dec 17, 2024	58.28	58.47	57.46	57.46	57.46	-2.11%	8,000
Dec 16, 2024	59.27	59.27	58.60	58.70	58.70	-0.31%	6,342
Dec 13, 2024	59.46	59.83	58.60	58.88	58.88	-0.81%	4,800
Dec 12, 2024	60.06	60.06	57.65	59.36	59.36	-1.18%	10,300
Dec 11, 2024	60.44	60.55	59.58	60.07	60.07	-0.20%	12,100
Dec 10, 2024	59.21	60.79	57.75	60.19	60.19	3.03%	8,401
Dec 9, 2024	59.90	60.00	56.37	58.42	58.42	-2.68%	15,328
Dec 6, 2024	60.38	60.73	59.75	60.03	59.94	-1.25%	5,000
Dec 5, 2024	61.28	61.28	60.38	60.79	60.70	-0.41%	4,508
Dec 4, 2024	60.74	61.09	59.78	61.04	60.95	1.77%	18,000
Dec 3, 2024	61.00	61.00	58.62	59.98	59.89	-1.06%	35,249
Dec 2, 2024	60.99	61.11	59.85	60.62	60.53	0.95%	13,300
Nov 29, 2024	61.19	61.19	59.64	60.05	59.96	-1.33%	7,600
Nov 27, 2024	61.19	61.19	60.50	60.86	60.77	0.86%	9,300
Nov 26, 2024	60.80	61.36	60.01	60.34	60.25	-0.43%	9,100
Nov 25, 2024	59.55	62.13	59.55	60.60	60.51	2.02%	31,512
Nov 22, 2024	59.14	59.44	58.75	59.40	59.31	1.12%	11,200
Nov 21, 2024	58.69	59.19	58.51	58.74	58.65	0.84%	8,020
Nov 20, 2024	57.21	58.29	57.11	58.25	58.16	0.99%	7,400
Nov 19, 2024	57.44	58.02	56.37	57.68	57.59	-0.29%	26,843
Nov 18, 2024	58.29	58.60	57.85	57.85	57.76	-0.72%	5,700
Nov 15, 2024	58.78	58.78	57.91	58.27	58.18	-0.31%	6,444
Nov 14, 2024	58.24	58.45	57.89	58.45	58.36	1.23%	8,100
Nov 13, 2024	59.40	59.52	57.74	57.74	57.65	-1.90%	22,532
Nov 12, 2024	58.52	59.43	58.35	58.86	58.77	-0.12%	18,011
Nov 11, 2024	57.31	59.00	57.00	58.93	58.84	3.40%	16,004
Nov 8, 2024	57.24	57.90	55.60	56.99	56.90	-	10,300
Nov 7, 2024	57.90	58.40	56.39	56.99	56.90	-1.91%	21,739
Nov 6, 2024	56.00	58.81	56.00	58.10	58.01	5.66%	54,345
Nov 5, 2024	52.49	55.00	52.49	54.99	54.91	3.91%	8,923
Nov 4, 2024	51.48	53.00	51.19	52.92	52.84	0.08%	8,218
Nov 1, 2024	52.24	52.88	52.24	52.88	52.80	1.26%	3,030
Oct 31, 2024	52.51	52.80	52.14	52.22	52.14	-1.40%	5,528
Oct 30, 2024	52.93	53.00	52.41	52.96	52.88	0.46%	4,010
Oct 29, 2024	52.13	53.06	52.04	52.72	52.64	-0.28%	7,500
Oct 28, 2024	51.47	52.87	51.47	52.87	52.79	3.36%	4,734
Oct 25, 2024	52.39	52.39	50.90	51.15	51.07	-2.33%	14,823
Oct 24, 2024	51.33	52.37	51.06	52.37	52.29	1.28%	15,728
Oct 23, 2024	50.46	51.71	50.45	51.71	51.63	1.87%	16,100
Oct 22, 2024	50.52	51.50	50.00	50.76	50.68	0.24%	19,015
Oct 21, 2024	52.59	52.59	50.32	50.64	50.56	-3.17%	15,403
Oct 18, 2024	52.93	52.93	52.18	52.30	52.22	-0.72%	5,600
Oct 17, 2024	50.85	52.70	50.85	52.68	52.60	2.31%	9,221
Oct 16, 2024	51.50	51.70	51.30	51.49	51.41	0.37%	15,143
Oct 15, 2024	51.39	51.45	50.22	51.30	51.22	-0.14%	8,806
Oct 14, 2024	51.84	51.99	51.37	51.37	51.29	-1.17%	5,230
Oct 11, 2024	51.92	51.98	51.92	51.98	51.90	4.15%	3,000
Oct 10, 2024	50.00	50.00	49.91	49.91	49.84	-0.22%	4,305
Oct 9, 2024	50.23	50.23	50.02	50.02	49.95	-0.38%	3,643
Oct 8, 2024	50.09	50.23	49.74	50.21	50.13	0.12%	5,339
Oct 7, 2024	50.20	50.40	49.70	50.15	50.07	-0.22%	5,633
Oct 4, 2024	49.60	50.33	49.51	50.26	50.18	2.38%	10,500
Oct 3, 2024	49.54	49.54	48.53	49.09	49.02	-0.55%	5,126
Oct 2, 2024	49.89	50.26	49.36	49.36	49.29	-1.91%	9,448
Oct 1, 2024	50.66	50.84	49.75	50.32	50.24	-3.23%	7,700
Sep 30, 2024	51.44	52.00	51.00	52.00	51.92	0.52%	5,610
Sep 27, 2024	52.16	52.16	51.73	51.73	51.65	0.15%	3,100
Sep 26, 2024	52.24	52.24	51.30	51.65	51.57	-0.04%	6,000
Sep 25, 2024	51.65	52.37	50.88	51.67	51.59	-0.65%	14,048
Sep 24, 2024	51.62	52.01	51.50	52.01	51.93	-0.29%	7,328
Sep 23, 2024	51.58	52.16	51.58	52.16	52.08	-0.97%	4,529
Sep 20, 2024	53.87	53.87	52.48	52.67	52.59	-3.97%	42,100
Sep 19, 2024	53.89	54.85	53.30	54.85	54.77	3.59%	7,900
Sep 18, 2024	52.74	54.21	52.24	52.95	52.87	0.02%	16,713
Sep 17, 2024	52.58	53.39	52.30	52.94	52.86	0.99%	6,700
Sep 16, 2024	52.51	52.51	52.00	52.42	52.34	-0.70%	5,849
Sep 13, 2024	50.79	52.79	50.79	52.79	52.71	3.77%	14,522
Sep 12, 2024	50.15	50.87	50.15	50.87	50.79	1.48%	4,100
Sep 11, 2024	50.39	50.39	49.95	50.13	50.05	-1.20%	3,404
Sep 10, 2024	50.12	51.46	49.97	50.74	50.66	1.34%	12,034
Sep 9, 2024	50.07	50.07	50.07	50.07	49.99	2.12%	4,000
Sep 6, 2024	49.50	50.10	49.01	49.03	48.87	-4.11%	9,724
Sep 5, 2024	50.96	51.13	49.94	51.13	50.96	0.20%	9,518
Sep 4, 2024	51.25	51.25	50.55	51.03	50.86	-0.51%	4,400
Sep 3, 2024	50.89	51.29	50.54	51.29	51.12	-3.43%	4,936
Aug 30, 2024	52.26	53.29	52.10	53.11	52.93	0.23%	3,200
Aug 29, 2024	53.00	53.26	52.80	52.99	52.81	0.84%	7,805
Aug 28, 2024	52.62	52.62	52.55	52.55	52.37	-0.66%	3,734
Aug 27, 2024	52.93	53.86	52.64	52.90	52.72	-2.72%	4,231
Aug 26, 2024	54.00	54.38	53.01	54.38	54.20	0.72%	22,100