Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
66.27
+3.52 (5.61%)
At close: Aug 22, 2025, 4:00 PM
66.00
-0.27 (-0.41%)
After-hours: Aug 22, 2025, 6:56 PM EDT
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.80 | 66.40 | 63.80 | 66.27 | 66.27 | 5.61% | 18,321 |
| Aug 21, 2025 | 62.02 | 63.80 | 61.97 | 62.75 | 62.75 | -0.17% | 5,600 |
| Aug 20, 2025 | 61.25 | 62.86 | 61.25 | 62.86 | 62.86 | 0.19% | 5,085 |
| Aug 19, 2025 | 62.89 | 63.02 | 62.00 | 62.74 | 62.74 | -0.32% | 7,239 |
| Aug 18, 2025 | 62.61 | 63.22 | 62.35 | 62.94 | 62.94 | 0.38% | 4,804 |
| Aug 15, 2025 | 64.47 | 64.47 | 62.24 | 62.70 | 62.70 | -1.97% | 7,392 |
| Aug 14, 2025 | 63.96 | 64.47 | 63.96 | 63.96 | 63.96 | -1.51% | 7,458 |
| Aug 13, 2025 | 64.68 | 65.00 | 64.35 | 64.94 | 64.94 | 0.76% | 9,669 |
| Aug 12, 2025 | 60.99 | 64.45 | 60.99 | 64.45 | 64.45 | 4.56% | 11,386 |
| Aug 11, 2025 | 61.94 | 61.99 | 61.28 | 61.64 | 61.64 | -0.16% | 7,545 |
| Aug 8, 2025 | 61.39 | 62.00 | 61.15 | 61.74 | 61.74 | 1.71% | 7,286 |
| Aug 7, 2025 | 60.29 | 61.47 | 60.29 | 60.70 | 60.70 | 0.28% | 9,461 |
| Aug 6, 2025 | 60.43 | 61.06 | 59.75 | 60.53 | 60.53 | 0.80% | 12,322 |
| Aug 5, 2025 | 60.11 | 60.11 | 59.25 | 60.05 | 60.05 | 0.05% | 12,230 |
| Aug 4, 2025 | 59.20 | 60.88 | 58.72 | 60.02 | 60.02 | 1.30% | 16,778 |
| Aug 1, 2025 | 60.07 | 60.07 | 58.67 | 59.25 | 59.25 | -1.53% | 16,489 |
| Jul 31, 2025 | 59.00 | 60.17 | 59.00 | 60.17 | 60.17 | 0.38% | 23,285 |
| Jul 30, 2025 | 60.40 | 60.50 | 58.18 | 59.94 | 59.94 | -0.68% | 16,474 |
| Jul 29, 2025 | 61.44 | 61.44 | 60.10 | 60.35 | 60.35 | -0.82% | 10,446 |
| Jul 28, 2025 | 59.63 | 61.28 | 58.12 | 60.85 | 60.85 | -0.25% | 8,964 |
| Jul 25, 2025 | 60.91 | 61.19 | 60.58 | 61.00 | 61.00 | 0.26% | 5,456 |
| Jul 24, 2025 | 61.12 | 61.99 | 60.70 | 60.84 | 60.84 | -3.67% | 7,572 |
| Jul 23, 2025 | 62.48 | 63.16 | 62.33 | 63.16 | 63.16 | 0.49% | 7,309 |
| Jul 22, 2025 | 63.58 | 63.80 | 62.85 | 62.85 | 62.85 | -0.93% | 7,451 |
| Jul 21, 2025 | 60.03 | 63.76 | 60.03 | 63.44 | 63.44 | 0.75% | 11,682 |
| Jul 18, 2025 | 64.50 | 64.50 | 62.97 | 62.97 | 62.97 | -2.34% | 8,797 |
| Jul 17, 2025 | 63.23 | 64.48 | 63.23 | 64.48 | 64.48 | 1.51% | 14,556 |
| Jul 16, 2025 | 63.52 | 63.65 | 63.36 | 63.52 | 63.52 | -0.22% | 14,984 |
| Jul 15, 2025 | 63.55 | 63.80 | 62.21 | 63.66 | 63.66 | -0.62% | 49,763 |
| Jul 14, 2025 | 64.00 | 64.11 | 63.20 | 64.06 | 64.06 | 0.11% | 13,856 |
| Jul 11, 2025 | 64.55 | 64.55 | 63.34 | 63.99 | 63.99 | -1.02% | 10,930 |
| Jul 10, 2025 | 64.29 | 64.65 | 64.00 | 64.65 | 64.65 | 0.40% | 9,956 |
| Jul 9, 2025 | 63.77 | 64.40 | 62.99 | 64.39 | 64.39 | 0.69% | 23,608 |
| Jul 8, 2025 | 62.99 | 64.25 | 62.99 | 63.95 | 63.95 | 2.17% | 20,512 |
| Jul 7, 2025 | 63.07 | 64.40 | 62.00 | 62.59 | 62.59 | -2.36% | 32,205 |
| Jul 3, 2025 | 62.97 | 64.10 | 62.97 | 64.10 | 64.10 | 1.79% | 6,101 |
| Jul 2, 2025 | 60.32 | 63.00 | 59.13 | 62.97 | 62.97 | 3.33% | 62,094 |
| Jul 1, 2025 | 58.90 | 61.58 | 58.90 | 60.94 | 60.94 | 3.82% | 32,101 |
| Jun 30, 2025 | 58.72 | 59.23 | 58.55 | 58.70 | 58.70 | 0.34% | 23,449 |
| Jun 27, 2025 | 59.00 | 59.37 | 58.50 | 58.50 | 58.50 | -0.75% | 26,571 |
| Jun 26, 2025 | 57.45 | 58.94 | 57.29 | 58.94 | 58.94 | 3.11% | 9,913 |
| Jun 25, 2025 | 57.30 | 57.95 | 57.02 | 57.16 | 57.16 | -1.21% | 9,808 |
| Jun 24, 2025 | 57.67 | 58.43 | 57.26 | 57.86 | 57.86 | 1.15% | 15,556 |
| Jun 23, 2025 | 56.65 | 57.55 | 56.65 | 57.20 | 57.20 | 1.20% | 15,314 |
| Jun 20, 2025 | 56.98 | 57.39 | 56.06 | 56.52 | 56.52 | 0.02% | 25,761 |
| Jun 18, 2025 | 56.60 | 57.55 | 56.34 | 56.51 | 56.51 | -0.19% | 11,147 |
| Jun 17, 2025 | 56.84 | 57.24 | 56.62 | 56.62 | 56.62 | -0.44% | 19,857 |
| Jun 16, 2025 | 56.55 | 57.01 | 56.31 | 56.87 | 56.87 | 1.12% | 17,445 |
| Jun 13, 2025 | 56.20 | 57.76 | 56.20 | 56.24 | 56.24 | -1.99% | 25,840 |
| Jun 12, 2025 | 56.98 | 57.97 | 56.85 | 57.38 | 57.38 | 0.40% | 8,152 |