Red River Bancshares, Inc. (RRBI)

Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	103.71	103.93	102.18	102.44	102.44	-0.96%	39,543
Oct 26, 2026	103.60	104.60	102.94	103.43	103.43	0.15%	34,639
Oct 23, 2026	102.15	103.68	101.94	103.27	103.27	0.53%	50,380
Oct 22, 2026	100.38	103.52	100.38	102.73	102.73	2.34%	80,144
Oct 21, 2026	100.85	101.42	99.96	100.38	100.38	-0.86%	33,225
Oct 20, 2026	99.86	102.21	99.86	101.25	101.25	1.48%	33,668
Oct 19, 2026	101.46	101.46	99.48	99.77	99.77	-1.48%	50,160
Oct 16, 2026	101.63	102.82	101.27	101.27	101.27	0.10%	34,835
Oct 15, 2026	100.25	102.04	100.25	101.17	101.17	1.02%	47,675
Oct 14, 2026	98.79	101.02	98.42	100.15	100.15	-0.08%	63,273
Oct 13, 2026	101.40	101.90	99.79	100.23	100.23	-0.54%	49,719
Oct 12, 2026	100.27	101.20	99.74	100.77	100.77	0.50%	53,869
Oct 9, 2026	101.27	101.27	100.09	100.27	100.27	-1.55%	45,030
Oct 8, 2026	99.66	102.15	99.66	101.85	101.85	1.63%	70,086
Oct 7, 2026	101.81	102.51	99.74	100.22	100.22	-2.60%	119,193
Oct 6, 2026	103.29	104.29	102.89	102.89	102.89	-0.08%	58,413
Oct 5, 2026	103.28	103.32	102.41	102.97	102.97	-0.43%	68,235
Oct 2, 2026	102.43	103.85	101.76	103.41	103.41	1.96%	110,906
Oct 1, 2026	99.77	101.77	98.00	101.42	101.42	1.55%	67,694
Sep 30, 2026	99.69	100.27	99.12	99.87	99.87	0.01%	75,801
Sep 29, 2026	99.97	100.64	98.89	99.86	99.86	0.09%	83,676
Sep 28, 2026	100.61	101.09	99.65	99.77	99.77	-1.22%	57,603
Sep 25, 2026	100.66	101.57	100.48	101.00	101.00	0.90%	45,258
Sep 24, 2026	101.12	101.12	99.48	100.10	100.10	-0.45%	89,509
Sep 23, 2026	100.70	101.03	100.15	100.56	100.56	-0.65%	69,428
Sep 22, 2026	101.81	101.90	100.62	101.21	101.21	-0.40%	45,865
Sep 21, 2026	102.17	103.00	101.29	101.62	101.62	-0.51%	68,270
Sep 18, 2026	101.25	103.12	100.92	102.14	102.14	0.03%	134,899
Sep 17, 2026	102.84	103.23	101.55	102.11	102.11	0.35%	50,595
Sep 16, 2026	102.72	102.95	100.14	101.75	101.75	-1.13%	79,264
Sep 15, 2026	102.93	103.52	101.81	102.91	102.91	0.21%	51,023
Sep 14, 2026	103.46	104.87	102.59	102.69	102.69	-0.76%	64,525
Sep 11, 2026	103.85	104.84	102.31	103.48	103.48	0.30%	50,175
Sep 10, 2026	101.91	103.40	101.19	103.18	103.18	1.47%	72,373
Sep 9, 2026	101.92	102.88	100.95	101.68	101.68	-1.15%	41,332
Sep 8, 2026	103.12	104.65	102.67	102.86	102.86	-0.24%	70,061
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

Data Source: S&P Global Market Intelligence Last updated: Oct 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.