Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	100.40	100.99	99.59	100.46	-	-0.53%	4,123
Aug 26, 2026	100.66	101.57	100.48	101.00	101.00	0.25%	46,613
Aug 25, 2026	101.47	102.13	99.68	100.75	100.75	-0.55%	70,193
Aug 24, 2026	101.64	102.45	101.21	101.31	101.31	-0.25%	51,093
Aug 21, 2026	101.61	102.47	100.25	101.56	101.56	0.74%	43,358
Aug 20, 2026	99.87	101.84	98.78	100.81	100.81	0.90%	59,620
Aug 19, 2026	101.49	101.62	99.25	99.91	99.91	-1.87%	71,029
Aug 18, 2026	102.89	103.05	101.35	101.81	101.81	-0.58%	31,664
Aug 17, 2026	102.77	104.21	102.03	102.40	102.40	-0.29%	44,475
Aug 14, 2026	103.38	104.10	102.70	102.70	102.70	-0.71%	32,613
Aug 13, 2026	103.12	104.35	103.00	103.43	103.43	1.07%	33,357
Aug 12, 2026	103.00	103.24	101.52	102.33	102.33	-0.06%	48,884
Aug 11, 2026	100.68	102.48	100.41	102.39	102.39	1.70%	37,826
Aug 10, 2026	99.89	101.15	97.93	100.68	100.68	0.57%	66,766
Aug 7, 2026	100.57	102.04	99.36	100.11	100.11	-0.65%	52,995
Aug 6, 2026	100.97	101.48	100.15	100.76	100.76	-0.24%	34,110
Aug 5, 2026	101.84	102.48	100.63	101.00	101.00	-0.91%	40,518
Aug 4, 2026	102.14	102.62	101.06	101.93	101.93	0.15%	42,739
Aug 3, 2026	101.47	102.57	99.09	101.77	101.77	1.21%	95,124
Jul 31, 2026	98.51	102.76	98.51	100.55	100.55	2.07%	107,979
Jul 30, 2026	101.68	102.35	97.76	98.51	98.51	-3.11%	156,017
Jul 29, 2026	101.31	103.49	101.30	101.68	101.68	-0.32%	71,310
Jul 28, 2026	100.40	102.58	99.51	102.00	102.00	2.29%	128,190
Jul 27, 2026	100.80	101.56	99.21	99.72	99.72	0.23%	99,070
Jul 24, 2026	97.82	100.15	97.82	99.49	99.49	2.32%	59,656
Jul 23, 2026	95.84	97.54	94.62	97.23	97.23	0.60%	96,629
Jul 22, 2026	97.22	97.64	95.51	96.65	96.65	-1.36%	90,421
Jul 21, 2026	98.32	100.80	97.40	97.98	97.98	-0.27%	173,654
Jul 20, 2026	97.48	98.57	96.53	98.25	98.25	0.53%	94,314
Jul 17, 2026	99.30	99.42	97.26	97.73	97.73	-2.14%	75,538
Jul 16, 2026	97.60	100.52	97.60	99.87	99.87	2.43%	108,225
Jul 15, 2026	96.53	98.49	94.66	97.50	97.50	1.35%	129,212
Jul 14, 2026	97.36	97.60	96.01	96.20	96.20	-1.18%	55,349
Jul 13, 2026	95.73	97.67	95.50	97.35	97.35	1.64%	87,871
Jul 10, 2026	95.61	96.36	94.06	95.78	95.78	-0.14%	93,752
Jul 9, 2026	95.41	96.80	95.09	95.91	95.91	0.51%	110,725
Jul 8, 2026	96.68	96.68	94.81	95.42	95.42	-1.93%	81,826
Jul 7, 2026	97.17	98.56	96.76	97.30	97.30	0.25%	78,030
Jul 6, 2026	94.86	97.54	94.28	97.06	97.06	2.39%	122,903
Jul 2, 2026	94.52	95.44	93.58	94.79	94.79	0.29%	91,091
Jul 1, 2026	91.12	95.20	91.12	94.52	94.52	3.55%	101,481
Jun 30, 2026	91.16	91.95	90.66	91.28	91.28	-0.42%	48,628
Jun 29, 2026	91.59	92.30	89.70	91.67	91.67	-0.09%	113,806
Jun 26, 2026	90.32	92.15	89.77	91.75	91.75	1.65%	174,342
Jun 25, 2026	92.10	92.96	89.55	90.26	90.26	-1.29%	76,155
Jun 24, 2026	91.39	91.82	90.46	91.44	91.44	1.01%	112,068
Jun 23, 2026	89.24	90.94	89.20	90.53	90.53	1.70%	89,521
Jun 22, 2026	88.60	89.74	88.09	89.02	89.02	0.25%	79,397
Jun 18, 2026	89.38	89.71	87.80	88.80	88.80	0.94%	291,875
Jun 17, 2026	89.30	90.28	87.15	87.97	87.97	-1.72%	56,312