Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
56.52
+0.01 (0.02%)
Jun 20, 2025, 4:00 PM - Market closed
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 57.85 | 57.85 | 56.86 | 57.15 | 57.15 | -0.61% | 9,853 |
| Jun 10, 2025 | 55.97 | 58.09 | 55.97 | 57.50 | 57.50 | 1.73% | 12,973 |
| Jun 9, 2025 | 56.08 | 56.52 | 56.05 | 56.52 | 56.52 | 0.93% | 9,241 |
| Jun 6, 2025 | 56.50 | 56.50 | 55.95 | 56.00 | 56.00 | 0.81% | 8,579 |
| Jun 5, 2025 | 55.10 | 56.51 | 55.10 | 55.55 | 55.43 | -1.03% | 10,747 |
| Jun 4, 2025 | 56.09 | 56.13 | 55.72 | 56.13 | 56.01 | -0.64% | 5,699 |
| Jun 3, 2025 | 55.00 | 56.66 | 54.05 | 56.49 | 56.37 | 1.06% | 21,752 |
| Jun 2, 2025 | 56.10 | 56.50 | 55.55 | 55.90 | 55.78 | -0.34% | 6,697 |
| May 30, 2025 | 56.50 | 56.83 | 56.09 | 56.09 | 55.97 | -1.04% | 4,387 |
| May 29, 2025 | 55.65 | 56.71 | 55.65 | 56.68 | 56.56 | 0.28% | 4,586 |
| May 28, 2025 | 57.50 | 57.53 | 56.52 | 56.52 | 56.40 | -1.86% | 10,351 |
| May 27, 2025 | 56.19 | 58.00 | 55.00 | 57.59 | 57.47 | 3.97% | 9,307 |
| May 23, 2025 | 55.45 | 55.63 | 55.15 | 55.39 | 55.27 | 0.02% | 5,374 |
| May 22, 2025 | 57.30 | 57.30 | 55.38 | 55.38 | 55.26 | -0.72% | 7,476 |
| May 21, 2025 | 55.75 | 56.40 | 55.42 | 55.78 | 55.66 | -0.39% | 14,128 |
| May 20, 2025 | 55.20 | 56.45 | 55.20 | 56.00 | 55.88 | 0.43% | 11,526 |
| May 19, 2025 | 54.51 | 55.89 | 54.50 | 55.76 | 55.64 | 1.20% | 12,797 |
| May 16, 2025 | 56.52 | 58.00 | 55.00 | 55.10 | 54.98 | -2.51% | 16,855 |
| May 15, 2025 | 55.99 | 56.95 | 55.98 | 56.52 | 56.40 | 0.96% | 17,804 |
| May 14, 2025 | 55.48 | 55.98 | 55.39 | 55.98 | 55.86 | -1.62% | 6,922 |
| May 13, 2025 | 56.70 | 56.90 | 56.34 | 56.90 | 56.78 | 0.67% | 6,369 |
| May 12, 2025 | 56.71 | 57.12 | 56.03 | 56.52 | 56.40 | 2.52% | 8,101 |
| May 9, 2025 | 55.74 | 55.74 | 54.74 | 55.13 | 55.01 | -0.72% | 3,993 |
| May 8, 2025 | 54.75 | 55.53 | 53.55 | 55.53 | 55.41 | 1.26% | 5,179 |
| May 7, 2025 | 55.62 | 55.62 | 54.39 | 54.84 | 54.72 | -1.40% | 5,982 |
| May 6, 2025 | 55.14 | 55.62 | 55.14 | 55.62 | 55.50 | 0.89% | 4,722 |
| May 5, 2025 | 53.87 | 55.13 | 53.87 | 55.13 | 55.01 | 1.75% | 9,108 |
| May 2, 2025 | 53.25 | 54.18 | 52.53 | 54.18 | 54.06 | 2.81% | 5,746 |
| May 1, 2025 | 51.98 | 52.70 | 51.98 | 52.70 | 52.59 | - | 8,046 |
| Apr 30, 2025 | 51.94 | 52.70 | 51.00 | 52.70 | 52.59 | 2.77% | 8,193 |
| Apr 29, 2025 | 50.80 | 52.00 | 50.75 | 51.28 | 51.17 | 1.91% | 5,872 |
| Apr 28, 2025 | 50.00 | 50.46 | 49.61 | 50.32 | 50.21 | 0.26% | 5,162 |
| Apr 25, 2025 | 50.81 | 50.81 | 49.56 | 50.19 | 50.08 | -2.51% | 3,345 |
| Apr 24, 2025 | 51.11 | 51.48 | 50.86 | 51.48 | 51.37 | 0.33% | 3,971 |
| Apr 23, 2025 | 52.00 | 53.00 | 51.13 | 51.31 | 51.20 | -0.33% | 7,903 |
| Apr 22, 2025 | 50.19 | 51.48 | 50.19 | 51.48 | 51.37 | 3.98% | 5,381 |
| Apr 21, 2025 | 49.82 | 49.82 | 49.04 | 49.51 | 49.40 | -0.80% | 4,762 |
| Apr 17, 2025 | 49.61 | 50.96 | 49.61 | 49.91 | 49.80 | 0.54% | 6,750 |
| Apr 16, 2025 | 49.11 | 50.08 | 48.90 | 49.64 | 49.53 | 1.53% | 7,179 |
| Apr 15, 2025 | 48.89 | 49.31 | 48.72 | 48.89 | 48.79 | - | 5,296 |
| Apr 14, 2025 | 48.54 | 49.58 | 47.75 | 48.89 | 48.79 | 1.35% | 14,077 |
| Apr 11, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.14 | -0.04% | 3,103 |
| Apr 10, 2025 | 51.10 | 51.10 | 48.26 | 48.26 | 48.16 | -7.05% | 6,249 |
| Apr 9, 2025 | 49.25 | 53.61 | 49.25 | 51.92 | 51.81 | 5.51% | 10,032 |