Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
70.54
-0.89 (-1.25%)
Jan 2, 2026, 2:32 PM EST - Market open
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 72.23 | 72.32 | 69.95 | 70.07 | - | -1.90% | 22,230 |
| Dec 31, 2025 | 72.46 | 72.46 | 71.05 | 71.43 | 71.43 | -0.31% | 34,386 |
| Dec 30, 2025 | 73.11 | 74.30 | 71.65 | 71.65 | 71.65 | -1.62% | 26,146 |
| Dec 29, 2025 | 73.96 | 74.00 | 72.02 | 72.83 | 72.83 | -0.79% | 15,770 |
| Dec 26, 2025 | 72.95 | 74.49 | 72.95 | 73.41 | 73.41 | -0.39% | 12,020 |
| Dec 24, 2025 | 74.00 | 74.04 | 73.40 | 73.70 | 73.70 | -0.42% | 15,374 |
| Dec 23, 2025 | 73.54 | 74.52 | 73.24 | 74.01 | 74.01 | 0.64% | 52,719 |
| Dec 22, 2025 | 75.16 | 75.99 | 73.00 | 73.54 | 73.54 | -2.35% | 29,724 |
| Dec 19, 2025 | 74.89 | 78.01 | 74.89 | 75.31 | 75.31 | 1.28% | 69,737 |
| Dec 18, 2025 | 74.41 | 75.30 | 74.32 | 74.36 | 74.36 | 0.41% | 24,271 |
| Dec 17, 2025 | 73.16 | 74.47 | 73.08 | 74.06 | 74.06 | 1.04% | 41,981 |
| Dec 16, 2025 | 74.26 | 74.82 | 73.09 | 73.30 | 73.30 | -1.24% | 30,549 |
| Dec 15, 2025 | 74.54 | 75.60 | 73.79 | 74.22 | 74.22 | 0.01% | 69,624 |
| Dec 12, 2025 | 74.40 | 75.49 | 73.63 | 74.21 | 74.21 | -0.47% | 35,168 |
| Dec 11, 2025 | 74.00 | 74.94 | 73.30 | 74.56 | 74.56 | 0.70% | 28,398 |
| Dec 10, 2025 | 71.36 | 74.75 | 71.36 | 74.04 | 74.04 | 3.16% | 39,200 |
| Dec 9, 2025 | 71.16 | 72.48 | 70.87 | 71.77 | 71.77 | 0.94% | 44,755 |
| Dec 8, 2025 | 70.32 | 76.13 | 69.94 | 71.10 | 71.10 | 0.79% | 29,225 |
| Dec 5, 2025 | 71.31 | 72.68 | 70.38 | 70.54 | 70.39 | -1.41% | 40,407 |
| Dec 4, 2025 | 71.20 | 72.53 | 70.63 | 71.55 | 71.40 | 0.49% | 36,266 |
| Dec 3, 2025 | 68.60 | 71.39 | 68.60 | 71.20 | 71.05 | 4.15% | 24,477 |
| Dec 2, 2025 | 69.85 | 69.85 | 68.28 | 68.36 | 68.21 | -1.17% | 20,378 |
| Dec 1, 2025 | 69.45 | 69.94 | 69.07 | 69.17 | 69.02 | -1.26% | 18,501 |
| Nov 28, 2025 | 70.80 | 70.80 | 69.81 | 70.05 | 69.90 | -0.61% | 25,873 |
| Nov 26, 2025 | 70.82 | 71.52 | 70.19 | 70.48 | 70.33 | -0.44% | 47,422 |
| Nov 25, 2025 | 68.26 | 71.08 | 68.26 | 70.79 | 70.64 | 3.39% | 23,883 |
| Nov 24, 2025 | 68.36 | 69.07 | 67.58 | 68.47 | 68.32 | 0.84% | 28,412 |
| Nov 21, 2025 | 66.15 | 68.88 | 66.10 | 67.90 | 67.76 | 2.85% | 53,904 |
| Nov 20, 2025 | 67.33 | 68.00 | 66.00 | 66.02 | 65.88 | -0.44% | 33,481 |
| Nov 19, 2025 | 65.68 | 67.15 | 65.40 | 66.31 | 66.17 | 1.30% | 74,824 |
| Nov 18, 2025 | 65.27 | 66.05 | 64.90 | 65.46 | 65.32 | 0.55% | 25,959 |
| Nov 17, 2025 | 66.91 | 67.41 | 64.86 | 65.10 | 64.96 | -3.47% | 28,673 |
| Nov 14, 2025 | 67.14 | 67.90 | 66.32 | 67.44 | 67.30 | -0.03% | 36,062 |
| Nov 13, 2025 | 67.72 | 68.09 | 66.97 | 67.46 | 67.32 | -0.71% | 15,835 |
| Nov 12, 2025 | 67.89 | 69.18 | 67.85 | 67.94 | 67.80 | -0.01% | 17,569 |
| Nov 11, 2025 | 66.89 | 68.05 | 66.89 | 67.95 | 67.81 | 1.37% | 22,811 |
| Nov 10, 2025 | 66.45 | 67.64 | 65.60 | 67.03 | 66.89 | 1.10% | 18,912 |
| Nov 7, 2025 | 65.80 | 66.73 | 64.95 | 66.30 | 66.16 | 1.24% | 33,460 |
| Nov 6, 2025 | 65.56 | 66.82 | 64.93 | 65.49 | 65.35 | -0.30% | 41,167 |
| Nov 5, 2025 | 66.04 | 66.30 | 64.90 | 65.69 | 65.55 | 0.32% | 55,635 |
| Nov 4, 2025 | 64.87 | 65.79 | 64.52 | 65.48 | 65.34 | 0.92% | 45,463 |
| Nov 3, 2025 | 66.18 | 66.67 | 64.59 | 64.88 | 64.74 | -1.79% | 33,057 |
| Oct 31, 2025 | 68.05 | 68.87 | 64.90 | 66.06 | 65.92 | -2.58% | 48,855 |
| Oct 30, 2025 | 66.40 | 68.40 | 66.40 | 67.81 | 67.67 | 2.12% | 26,030 |
| Oct 29, 2025 | 67.23 | 68.21 | 65.80 | 66.40 | 66.26 | -1.78% | 49,672 |
| Oct 28, 2025 | 67.16 | 68.34 | 66.98 | 67.60 | 67.46 | 1.00% | 48,927 |
| Oct 27, 2025 | 67.89 | 69.40 | 66.44 | 66.93 | 66.79 | -1.59% | 29,989 |
| Oct 24, 2025 | 67.00 | 69.00 | 66.87 | 68.01 | 67.87 | 2.70% | 28,794 |
| Oct 23, 2025 | 66.30 | 66.90 | 61.60 | 66.22 | 66.08 | 0.02% | 259,051 |
| Oct 22, 2025 | 65.23 | 66.50 | 64.98 | 66.21 | 66.07 | 2.10% | 23,313 |