Red River Bancshares, Inc. (RRBI)

NASDAQ: RRBI · Real-Time Price · USD

91.75

+1.49 (1.65%)

At close: Jun 26, 2026, 4:00 PM EDT

91.75

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	90.32	92.15	89.77	91.75	91.75	1.65%	169,074
Jun 25, 2026	92.10	92.96	89.55	90.26	90.26	-1.29%	74,411
Jun 24, 2026	91.39	91.82	90.46	91.44	91.44	1.01%	109,531
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%	78,278
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
Jun 16, 2026	90.35	91.77	89.06	89.51	89.51	-0.32%	93,878
Jun 15, 2026	93.15	93.30	89.75	89.80	89.80	-3.13%	97,622
Jun 12, 2026	91.90	93.25	91.04	92.70	92.70	1.39%	145,547
Jun 11, 2026	93.75	94.47	90.51	91.43	91.43	-1.78%	112,090
Jun 10, 2026	90.90	93.33	90.90	93.09	93.09	2.58%	102,836
Jun 9, 2026	91.58	93.09	90.52	90.75	90.75	-0.10%	122,046
Jun 8, 2026	90.99	92.03	89.88	90.84	90.84	-0.16%	86,869
Jun 5, 2026	90.79	92.15	89.87	91.24	90.99	1.10%	132,193
Jun 4, 2026	90.63	92.29	89.79	90.25	90.00	0.57%	99,281
Jun 3, 2026	90.90	91.57	89.62	89.74	89.49	-1.64%	45,743
Jun 2, 2026	90.07	91.93	87.37	91.24	90.99	0.68%	114,305
Jun 1, 2026	90.81	91.00	88.20	90.62	90.37	-0.33%	85,465
May 29, 2026	91.75	92.77	90.72	90.92	90.67	-1.64%	93,792
May 28, 2026	90.60	93.07	89.99	92.44	92.19	1.47%	62,423
May 27, 2026	92.64	92.72	90.77	91.10	90.85	-1.13%	62,746
May 26, 2026	91.11	92.70	90.11	92.14	91.89	1.59%	63,661
May 22, 2026	91.14	91.19	89.83	90.70	90.45	-0.45%	76,790
May 21, 2026	89.37	91.12	88.06	91.11	90.86	1.95%	71,397
May 20, 2026	88.97	90.03	88.66	89.37	89.13	1.22%	89,755
May 19, 2026	89.00	89.49	88.21	88.29	88.05	-0.86%	44,783
May 18, 2026	89.33	90.68	88.85	89.06	88.82	0.06%	74,316
May 15, 2026	88.57	89.90	87.38	89.01	88.77	0.19%	61,015
May 14, 2026	89.66	91.09	88.67	88.84	88.60	-0.15%	50,522
May 13, 2026	89.78	91.11	88.23	88.97	88.73	-0.90%	40,100
May 12, 2026	89.34	89.95	88.35	89.78	89.53	0.79%	37,676
May 11, 2026	90.29	91.64	88.86	89.08	88.84	-2.32%	73,684
May 8, 2026	92.20	94.03	90.29	91.20	90.95	-1.00%	63,329
May 7, 2026	92.65	93.87	91.96	92.12	91.87	-0.01%	100,432
May 6, 2026	90.50	93.45	90.50	92.13	91.88	3.37%	107,053
May 5, 2026	87.63	89.38	85.65	89.13	88.89	0.69%	141,054
May 4, 2026	90.94	93.90	87.00	88.52	88.28	-3.09%	63,660
May 1, 2026	90.83	93.23	89.30	91.34	91.09	0.67%	132,062
Apr 30, 2026	94.21	95.55	89.08	90.73	90.48	-2.78%	90,341
Apr 29, 2026	95.00	97.42	92.77	93.32	93.06	-1.87%	53,861
Apr 28, 2026	94.38	96.18	94.04	95.10	94.84	1.05%	60,566
Apr 27, 2026	93.80	95.31	93.39	94.12	93.86	0.34%	53,467
Apr 24, 2026	93.41	95.72	92.81	93.80	93.54	-0.12%	49,911
Apr 23, 2026	94.01	94.44	93.02	93.91	93.65	0.12%	50,195
Apr 22, 2026	93.91	95.97	93.72	93.80	93.54	0.10%	41,149
Apr 21, 2026	96.26	96.82	93.43	93.71	93.45	-2.49%	37,652
Apr 20, 2026	96.20	97.50	96.05	96.10	95.84	-0.45%	49,517
Apr 17, 2026	95.87	98.85	95.76	96.53	96.27	2.08%	73,042
Apr 16, 2026	95.10	95.94	94.47	94.56	94.30	-0.71%	29,332