Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	88.57	89.90	87.38	89.01	89.01	0.19%	61,015
May 14, 2026	89.66	91.09	88.67	88.84	88.84	-0.15%	50,522
May 13, 2026	89.78	91.11	88.23	88.97	88.97	-0.90%	40,100
May 12, 2026	89.34	89.95	88.35	89.78	89.78	0.79%	37,676
May 11, 2026	90.29	91.64	88.86	89.08	89.08	-2.32%	73,684
May 8, 2026	92.20	94.03	90.29	91.20	91.20	-1.00%	63,329
May 7, 2026	92.65	93.87	91.96	92.12	92.12	-0.01%	100,432
May 6, 2026	90.50	93.45	90.50	92.13	92.13	3.37%	107,053
May 5, 2026	87.63	89.38	85.65	89.13	89.13	0.69%	141,054
May 4, 2026	90.94	93.90	87.00	88.52	88.52	-3.09%	63,660
May 1, 2026	90.83	93.23	89.30	91.34	91.34	0.67%	132,062
Apr 30, 2026	94.21	95.55	89.08	90.73	90.73	-2.78%	90,341
Apr 29, 2026	95.00	97.42	92.77	93.32	93.32	-1.87%	53,861
Apr 28, 2026	94.38	96.18	94.04	95.10	95.10	1.05%	60,566
Apr 27, 2026	93.80	95.31	93.39	94.12	94.12	0.34%	53,467
Apr 24, 2026	93.41	95.72	92.81	93.80	93.80	-0.12%	49,911
Apr 23, 2026	94.01	94.44	93.02	93.91	93.91	0.12%	50,195
Apr 22, 2026	93.91	95.97	93.72	93.80	93.80	0.10%	41,149
Apr 21, 2026	96.26	96.82	93.43	93.71	93.71	-2.49%	37,652
Apr 20, 2026	96.20	97.50	96.05	96.10	96.10	-0.45%	49,517
Apr 17, 2026	95.87	98.85	95.76	96.53	96.53	2.08%	73,042
Apr 16, 2026	95.10	95.94	94.47	94.56	94.56	-0.71%	29,332
Apr 15, 2026	95.30	95.57	94.41	95.24	95.24	-0.08%	30,090
Apr 14, 2026	93.63	95.70	92.67	95.32	95.32	1.61%	64,443
Apr 13, 2026	93.50	94.28	91.97	93.81	93.81	0.13%	50,851
Apr 10, 2026	94.14	94.14	92.12	93.69	93.69	-0.56%	48,442
Apr 9, 2026	93.36	94.89	93.15	94.22	94.22	0.47%	85,566
Apr 8, 2026	93.00	94.86	92.53	93.78	93.78	2.89%	138,782
Apr 7, 2026	89.04	91.24	89.04	91.15	91.15	-0.88%	74,884
Apr 6, 2026	91.49	92.63	90.15	91.96	91.96	0.46%	52,485
Apr 2, 2026	91.11	92.33	89.89	91.54	91.54	-0.84%	57,410
Apr 1, 2026	90.43	93.42	90.43	92.32	92.32	2.08%	80,929
Mar 31, 2026	90.91	91.50	89.27	90.44	90.44	0.60%	68,581
Mar 30, 2026	90.28	90.42	89.31	89.90	89.90	-	69,262
Mar 27, 2026	90.30	90.54	88.41	89.90	89.90	-0.54%	69,575
Mar 26, 2026	89.90	91.37	88.77	90.39	90.39	-0.21%	144,153
Mar 25, 2026	91.17	91.97	89.84	90.58	90.58	-0.23%	61,499
Mar 24, 2026	88.90	90.79	88.45	90.79	90.79	1.53%	60,012
Mar 23, 2026	88.94	90.96	88.74	89.42	89.42	2.56%	86,780
Mar 20, 2026	88.91	89.50	86.50	87.19	87.19	-1.97%	104,434
Mar 19, 2026	86.40	89.75	85.76	88.94	88.94	2.62%	107,687
Mar 18, 2026	88.03	88.81	85.89	86.67	86.67	-2.35%	93,156
Mar 17, 2026	88.93	90.26	87.00	88.76	88.76	0.19%	84,759
Mar 16, 2026	87.86	89.46	87.80	88.59	88.59	1.77%	59,529
Mar 13, 2026	88.11	89.12	86.41	87.05	87.05	-0.85%	42,235
Mar 12, 2026	86.31	88.08	85.52	87.80	87.80	0.76%	89,480
Mar 11, 2026	87.31	87.48	85.84	87.14	87.14	-0.95%	36,374
Mar 10, 2026	86.20	89.49	86.13	87.98	87.98	1.14%	34,635
Mar 9, 2026	85.15	87.06	83.07	86.99	86.99	0.17%	51,281
Mar 6, 2026	85.67	87.21	84.01	86.84	86.59	-0.92%	69,879