Red River Bancshares, Inc. (RRBI)

NASDAQ: RRBI · Real-Time Price · USD

101.75

-1.16 (-1.13%)

At close: Sep 16, 2026, 4:00 PM EDT

101.01

-0.74 (-0.73%)

After-hours: Sep 16, 2026, 4:57 PM EDT

Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	102.72	102.95	100.14	101.75	101.75	-1.13%	78,446
Sep 15, 2026	102.93	103.52	101.81	102.91	102.91	0.21%	49,455
Sep 14, 2026	103.46	104.87	102.59	102.69	102.69	-0.76%	57,005
Sep 11, 2026	103.85	104.84	102.31	103.48	103.48	0.30%	44,838
Sep 10, 2026	101.91	103.40	101.19	103.18	103.18	1.47%	72,326
Sep 9, 2026	101.92	102.88	100.95	101.68	101.68	-1.15%	41,329
Sep 8, 2026	103.12	104.65	102.67	102.86	102.86	-0.24%	70,009
Sep 4, 2026	102.93	104.34	102.53	103.36	103.11	-0.13%	50,584
Sep 3, 2026	103.36	104.63	102.97	103.49	103.24	0.66%	103,707
Sep 2, 2026	100.41	103.14	100.20	102.81	102.56	2.66%	61,189
Sep 1, 2026	100.11	100.83	99.70	100.15	99.91	0.11%	54,432
Aug 31, 2026	100.41	100.45	99.59	100.04	99.80	-0.72%	58,322
Aug 28, 2026	101.28	102.27	100.55	100.77	100.53	-0.74%	37,479
Aug 27, 2026	100.40	101.56	99.59	101.52	101.27	0.51%	38,988
Aug 26, 2026	100.66	101.57	100.48	101.00	100.76	0.25%	47,010
Aug 25, 2026	101.47	102.13	99.68	100.75	100.51	-0.55%	70,194
Aug 24, 2026	101.64	102.45	101.21	101.31	101.06	-0.25%	51,093
Aug 21, 2026	101.61	102.47	100.25	101.56	101.31	0.74%	43,362
Aug 20, 2026	99.87	101.84	98.78	100.81	100.57	0.90%	59,621
Aug 19, 2026	101.49	101.62	99.25	99.91	99.67	-1.87%	71,029
Aug 18, 2026	102.89	103.05	101.35	101.81	101.56	-0.58%	31,665
Aug 17, 2026	102.77	104.21	102.03	102.40	102.15	-0.29%	44,476
Aug 14, 2026	103.38	104.10	102.70	102.70	102.45	-0.71%	32,620
Aug 13, 2026	103.12	104.35	103.00	103.43	103.18	1.07%	33,359
Aug 12, 2026	103.00	103.24	101.52	102.33	102.08	-0.06%	48,884
Aug 11, 2026	100.68	102.48	100.41	102.39	102.14	1.70%	37,826
Aug 10, 2026	99.89	101.15	97.93	100.68	100.44	0.57%	66,766
Aug 7, 2026	100.57	102.04	99.36	100.11	99.87	-0.65%	52,995
Aug 6, 2026	100.97	101.48	100.15	100.76	100.52	-0.24%	34,110
Aug 5, 2026	101.84	102.48	100.63	101.00	100.76	-0.91%	40,518
Aug 4, 2026	102.14	102.62	101.06	101.93	101.68	0.15%	42,739
Aug 3, 2026	101.47	102.57	99.09	101.77	101.52	1.21%	95,124
Jul 31, 2026	98.51	102.76	98.51	100.55	100.31	2.07%	107,979
Jul 30, 2026	101.68	102.35	97.76	98.51	98.27	-3.11%	156,017
Jul 29, 2026	101.31	103.49	101.30	101.68	101.43	-0.32%	71,310
Jul 28, 2026	100.40	102.58	99.51	102.00	101.75	2.29%	128,190
Jul 27, 2026	100.80	101.56	99.21	99.72	99.48	0.23%	99,070
Jul 24, 2026	97.82	100.15	97.82	99.49	99.25	2.32%	59,656
Jul 23, 2026	95.84	97.54	94.62	97.23	96.99	0.60%	96,629
Jul 22, 2026	97.22	97.64	95.51	96.65	96.42	-1.36%	90,421
Jul 21, 2026	98.32	100.80	97.40	97.98	97.74	-0.27%	173,654
Jul 20, 2026	97.48	98.57	96.53	98.25	98.01	0.53%	94,314
Jul 17, 2026	99.30	99.42	97.26	97.73	97.49	-2.14%	75,538
Jul 16, 2026	97.60	100.52	97.60	99.87	99.63	2.43%	108,225
Jul 15, 2026	96.53	98.49	94.66	97.50	97.26	1.35%	129,212
Jul 14, 2026	97.36	97.60	96.01	96.20	95.97	-1.18%	55,349
Jul 13, 2026	95.73	97.67	95.50	97.35	97.11	1.64%	87,871
Jul 10, 2026	95.61	96.36	94.06	95.78	95.54	-0.14%	93,752
Jul 9, 2026	95.41	96.80	95.09	95.91	95.68	0.51%	110,725
Jul 8, 2026	96.68	96.68	94.81	95.42	95.19	-1.93%	81,826