Red River Bancshares, Inc. (RRBI)

Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	90.16	91.30	89.68	90.08	-	-0.71%	18,387
Feb 17, 2026	88.17	91.35	88.17	90.72	90.72	2.05%	41,112
Feb 13, 2026	88.70	90.46	88.03	88.90	88.90	-1.13%	44,744
Feb 12, 2026	89.57	90.16	88.59	89.92	89.92	1.03%	40,161
Feb 11, 2026	90.11	91.88	88.90	89.00	89.00	-1.23%	30,619
Feb 10, 2026	90.02	90.41	89.36	90.11	90.11	-0.56%	34,302
Feb 9, 2026	91.46	91.90	90.28	90.62	90.62	-0.46%	43,069
Feb 6, 2026	92.03	93.90	91.02	91.04	91.04	-	35,079
Feb 5, 2026	90.40	91.73	89.88	91.04	91.04	0.76%	37,842
Feb 4, 2026	89.76	91.85	88.33	90.35	90.35	1.54%	55,878
Feb 3, 2026	87.45	90.46	87.45	88.98	88.98	1.82%	67,729
Feb 2, 2026	83.89	87.93	83.89	87.39	87.39	5.21%	83,572
Jan 30, 2026	79.83	83.80	79.28	83.06	83.06	6.07%	45,905
Jan 29, 2026	78.30	78.75	76.92	78.31	78.31	2.15%	29,370
Jan 28, 2026	76.68	77.17	76.15	76.66	76.66	-0.43%	25,533
Jan 27, 2026	76.65	77.56	76.58	76.99	76.99	0.42%	18,688
Jan 26, 2026	77.13	77.78	76.20	76.67	76.67	-0.80%	60,852
Jan 23, 2026	79.96	79.96	76.60	77.29	77.29	-3.24%	50,722
Jan 22, 2026	79.55	81.45	79.49	79.88	79.88	0.77%	67,358
Jan 21, 2026	76.00	80.26	76.00	79.27	79.27	4.73%	50,359
Jan 20, 2026	74.50	76.18	74.00	75.69	75.69	0.89%	51,428
Jan 16, 2026	75.15	75.95	73.72	75.02	75.02	-0.61%	35,239
Jan 15, 2026	73.31	75.60	73.31	75.48	75.48	3.40%	37,820
Jan 14, 2026	72.98	73.63	72.35	73.00	73.00	0.10%	16,980
Jan 13, 2026	73.26	73.49	72.00	72.93	72.93	0.08%	19,769
Jan 12, 2026	71.95	73.45	71.23	72.87	72.87	0.87%	39,565
Jan 9, 2026	73.16	73.21	72.04	72.24	72.24	-1.28%	18,233
Jan 8, 2026	71.10	73.81	71.10	73.18	73.18	2.52%	72,942
Jan 7, 2026	71.40	72.65	70.81	71.38	71.38	-1.63%	44,827
Jan 6, 2026	71.91	72.85	71.51	72.56	72.56	0.21%	33,592
Jan 5, 2026	70.76	73.27	70.40	72.41	72.41	3.56%	67,456
Jan 2, 2026	72.23	72.32	69.50	69.92	69.92	-2.11%	47,713
Dec 31, 2025	72.46	72.46	71.05	71.43	71.43	-0.31%	34,386
Dec 30, 2025	73.11	74.30	71.65	71.65	71.65	-1.62%	26,146
Dec 29, 2025	73.96	74.00	72.02	72.83	72.83	-0.79%	15,770
Dec 26, 2025	72.95	74.49	72.95	73.41	73.41	-0.39%	12,020
Dec 24, 2025	74.00	74.04	73.40	73.70	73.70	-0.42%	15,374
Dec 23, 2025	73.54	74.52	73.24	74.01	74.01	0.64%	52,719
Dec 22, 2025	75.16	75.99	73.00	73.54	73.54	-2.35%	29,724
Dec 19, 2025	74.89	78.01	74.89	75.31	75.31	1.28%	69,737
Dec 18, 2025	74.41	75.30	74.32	74.36	74.36	0.41%	24,271
Dec 17, 2025	73.16	74.47	73.08	74.06	74.06	1.04%	41,981
Dec 16, 2025	74.26	74.82	73.09	73.30	73.30	-1.24%	30,549
Dec 15, 2025	74.54	75.60	73.79	74.22	74.22	0.01%	69,624
Dec 12, 2025	74.40	75.49	73.63	74.21	74.21	-0.47%	35,168
Dec 11, 2025	74.00	74.94	73.30	74.56	74.56	0.70%	28,398
Dec 10, 2025	71.36	74.75	71.36	74.04	74.04	3.16%	39,200
Dec 9, 2025	71.16	72.48	70.87	71.77	71.77	0.94%	44,755
Dec 8, 2025	70.32	76.13	69.94	71.10	71.10	0.79%	29,225
Dec 5, 2025	71.31	72.68	70.38	70.54	70.39	-1.41%	40,407

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.