Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
70.54
-1.01 (-1.41%)
At close: Dec 5, 2025, 4:00 PM EST
70.90
+0.36 (0.51%)
After-hours: Dec 5, 2025, 5:01 PM EST
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.31 | 72.68 | 70.38 | 70.54 | 70.54 | -1.41% | 40,404 |
| Dec 4, 2025 | 71.20 | 72.53 | 70.63 | 71.55 | 71.55 | 0.49% | 36,266 |
| Dec 3, 2025 | 68.60 | 71.39 | 68.60 | 71.20 | 71.20 | 4.15% | 24,434 |
| Dec 2, 2025 | 69.85 | 69.85 | 68.28 | 68.36 | 68.36 | -1.17% | 20,375 |
| Dec 1, 2025 | 69.45 | 69.94 | 69.07 | 69.17 | 69.17 | -1.26% | 18,396 |
| Nov 28, 2025 | 70.80 | 70.80 | 69.81 | 70.05 | 70.05 | -0.61% | 25,868 |
| Nov 26, 2025 | 70.82 | 71.52 | 70.19 | 70.48 | 70.48 | -0.44% | 46,494 |
| Nov 25, 2025 | 68.26 | 71.08 | 68.26 | 70.79 | 70.79 | 3.39% | 23,883 |
| Nov 24, 2025 | 68.36 | 69.07 | 67.58 | 68.47 | 68.47 | 0.84% | 28,190 |
| Nov 21, 2025 | 66.15 | 68.88 | 66.10 | 67.90 | 67.90 | 2.85% | 53,904 |
| Nov 20, 2025 | 67.33 | 68.00 | 66.00 | 66.02 | 66.02 | -0.44% | 33,461 |
| Nov 19, 2025 | 65.68 | 67.15 | 65.40 | 66.31 | 66.31 | 1.30% | 74,824 |
| Nov 18, 2025 | 65.27 | 66.05 | 64.90 | 65.46 | 65.46 | 0.55% | 25,959 |
| Nov 17, 2025 | 66.91 | 67.41 | 64.86 | 65.10 | 65.10 | -3.47% | 28,673 |
| Nov 14, 2025 | 67.14 | 67.90 | 66.32 | 67.44 | 67.44 | -0.03% | 36,062 |
| Nov 13, 2025 | 67.72 | 68.09 | 66.97 | 67.46 | 67.46 | -0.71% | 15,835 |
| Nov 12, 2025 | 67.89 | 69.18 | 67.85 | 67.94 | 67.94 | -0.01% | 17,569 |
| Nov 11, 2025 | 66.89 | 68.05 | 66.89 | 67.95 | 67.95 | 1.37% | 22,811 |
| Nov 10, 2025 | 66.45 | 67.64 | 65.60 | 67.03 | 67.03 | 1.10% | 18,912 |
| Nov 7, 2025 | 65.80 | 66.73 | 64.95 | 66.30 | 66.30 | 1.24% | 33,460 |
| Nov 6, 2025 | 65.56 | 66.82 | 64.93 | 65.49 | 65.49 | -0.30% | 41,167 |
| Nov 5, 2025 | 66.04 | 66.30 | 64.90 | 65.69 | 65.69 | 0.32% | 55,635 |
| Nov 4, 2025 | 64.87 | 65.79 | 64.52 | 65.48 | 65.48 | 0.92% | 45,463 |
| Nov 3, 2025 | 66.18 | 66.67 | 64.59 | 64.88 | 64.88 | -1.79% | 33,057 |
| Oct 31, 2025 | 68.05 | 68.87 | 64.90 | 66.06 | 66.06 | -2.58% | 48,855 |
| Oct 30, 2025 | 66.40 | 68.40 | 66.40 | 67.81 | 67.81 | 2.12% | 26,030 |
| Oct 29, 2025 | 67.23 | 68.21 | 65.80 | 66.40 | 66.40 | -1.78% | 49,672 |
| Oct 28, 2025 | 67.16 | 68.34 | 66.98 | 67.60 | 67.60 | 1.00% | 48,927 |
| Oct 27, 2025 | 67.89 | 69.40 | 66.44 | 66.93 | 66.93 | -1.59% | 29,989 |
| Oct 24, 2025 | 67.00 | 69.00 | 66.87 | 68.01 | 68.01 | 2.70% | 28,794 |
| Oct 23, 2025 | 66.30 | 66.90 | 61.60 | 66.22 | 66.22 | 0.02% | 259,051 |
| Oct 22, 2025 | 65.23 | 66.50 | 64.98 | 66.21 | 66.21 | 2.10% | 23,313 |
| Oct 21, 2025 | 64.65 | 65.13 | 63.55 | 64.85 | 64.85 | 0.31% | 20,480 |
| Oct 20, 2025 | 64.52 | 64.89 | 63.98 | 64.65 | 64.65 | 1.28% | 15,017 |
| Oct 17, 2025 | 64.04 | 64.91 | 63.49 | 63.83 | 63.83 | -0.11% | 18,623 |
| Oct 16, 2025 | 66.16 | 67.00 | 63.49 | 63.90 | 63.90 | -3.42% | 22,614 |
| Oct 15, 2025 | 66.96 | 67.58 | 66.07 | 66.16 | 66.16 | - | 19,750 |
| Oct 14, 2025 | 63.64 | 66.32 | 63.64 | 66.16 | 66.16 | 2.76% | 28,610 |
| Oct 13, 2025 | 63.05 | 64.50 | 62.07 | 64.39 | 64.39 | 4.27% | 29,465 |
| Oct 10, 2025 | 63.53 | 63.96 | 61.75 | 61.75 | 61.75 | -3.06% | 19,019 |
| Oct 9, 2025 | 65.14 | 65.14 | 63.58 | 63.70 | 63.70 | -2.00% | 12,782 |
| Oct 8, 2025 | 64.75 | 65.25 | 64.75 | 65.00 | 65.00 | 0.43% | 8,095 |
| Oct 7, 2025 | 64.38 | 65.73 | 64.27 | 64.72 | 64.72 | 0.19% | 15,629 |
| Oct 6, 2025 | 65.08 | 65.21 | 64.12 | 64.60 | 64.60 | -0.15% | 14,631 |
| Oct 3, 2025 | 63.69 | 64.94 | 63.69 | 64.70 | 64.70 | 2.21% | 10,206 |
| Oct 2, 2025 | 62.87 | 63.54 | 62.87 | 63.30 | 63.30 | -1.83% | 11,116 |
| Oct 1, 2025 | 64.33 | 64.48 | 63.56 | 64.48 | 64.48 | -0.52% | 12,742 |
| Sep 30, 2025 | 64.76 | 65.17 | 63.48 | 64.82 | 64.82 | -0.72% | 9,313 |
| Sep 29, 2025 | 66.24 | 67.03 | 64.99 | 65.29 | 65.29 | -1.11% | 9,816 |
| Sep 26, 2025 | 65.98 | 66.18 | 65.97 | 66.02 | 66.02 | -0.12% | 7,320 |
| Sep 25, 2025 | 65.68 | 66.88 | 65.68 | 66.10 | 66.10 | -0.42% | 14,558 |
| Sep 24, 2025 | 66.46 | 66.46 | 65.69 | 66.38 | 66.38 | 0.24% | 12,809 |
| Sep 23, 2025 | 66.77 | 68.20 | 64.72 | 66.22 | 66.22 | 0.06% | 13,136 |
| Sep 22, 2025 | 65.75 | 66.92 | 65.44 | 66.18 | 66.18 | 0.09% | 18,783 |
| Sep 19, 2025 | 67.73 | 67.73 | 65.31 | 66.12 | 66.12 | -2.58% | 34,003 |
| Sep 18, 2025 | 65.93 | 67.98 | 64.21 | 67.87 | 67.87 | 3.87% | 17,276 |
| Sep 17, 2025 | 64.90 | 66.18 | 64.48 | 65.34 | 65.34 | 1.19% | 36,405 |
| Sep 16, 2025 | 64.76 | 65.21 | 64.05 | 64.57 | 64.57 | -1.15% | 7,346 |
| Sep 15, 2025 | 65.61 | 65.69 | 65.18 | 65.32 | 65.32 | 0.86% | 15,324 |
| Sep 12, 2025 | 65.00 | 65.00 | 64.69 | 64.76 | 64.76 | -0.69% | 6,393 |
| Sep 11, 2025 | 64.50 | 65.21 | 64.45 | 65.21 | 65.21 | 1.10% | 18,475 |
| Sep 10, 2025 | 64.91 | 64.91 | 63.92 | 64.50 | 64.50 | - | 13,881 |
| Sep 9, 2025 | 65.62 | 65.62 | 63.91 | 64.50 | 64.50 | -1.45% | 21,932 |
| Sep 8, 2025 | 65.00 | 65.62 | 64.78 | 65.45 | 65.45 | 1.46% | 9,884 |
| Sep 5, 2025 | 65.25 | 65.25 | 64.15 | 64.51 | 64.36 | -1.56% | 22,021 |
| Sep 4, 2025 | 65.00 | 65.66 | 64.44 | 65.53 | 65.38 | 1.69% | 8,456 |
| Sep 3, 2025 | 64.26 | 64.76 | 64.02 | 64.44 | 64.29 | 0.05% | 6,493 |
| Sep 2, 2025 | 65.20 | 65.20 | 64.29 | 64.41 | 64.26 | -1.51% | 9,766 |
| Aug 29, 2025 | 65.46 | 65.59 | 64.95 | 65.40 | 65.25 | 0.03% | 28,623 |
| Aug 28, 2025 | 66.50 | 66.50 | 64.75 | 65.38 | 65.23 | -1.28% | 11,365 |
| Aug 27, 2025 | 64.75 | 66.23 | 64.75 | 66.23 | 66.08 | 1.74% | 14,709 |
| Aug 26, 2025 | 65.76 | 66.19 | 64.76 | 65.10 | 64.95 | -0.38% | 21,057 |
| Aug 25, 2025 | 66.23 | 66.27 | 65.01 | 65.35 | 65.20 | -1.39% | 6,065 |
| Aug 22, 2025 | 63.80 | 66.40 | 63.80 | 66.27 | 66.12 | 5.61% | 18,321 |
| Aug 21, 2025 | 62.02 | 63.80 | 61.97 | 62.75 | 62.60 | -0.17% | 5,600 |
| Aug 20, 2025 | 61.25 | 62.86 | 61.25 | 62.86 | 62.71 | 0.19% | 5,085 |
| Aug 19, 2025 | 62.89 | 63.02 | 62.00 | 62.74 | 62.59 | -0.32% | 7,239 |
| Aug 18, 2025 | 62.61 | 63.22 | 62.35 | 62.94 | 62.79 | 0.38% | 4,804 |
| Aug 15, 2025 | 64.47 | 64.47 | 62.24 | 62.70 | 62.55 | -1.97% | 7,392 |
| Aug 14, 2025 | 63.96 | 64.47 | 63.96 | 63.96 | 63.81 | -1.51% | 7,458 |
| Aug 13, 2025 | 64.68 | 65.00 | 64.35 | 64.94 | 64.79 | 0.76% | 9,669 |
| Aug 12, 2025 | 60.99 | 64.45 | 60.99 | 64.45 | 64.30 | 4.56% | 11,386 |
| Aug 11, 2025 | 61.94 | 61.99 | 61.28 | 61.64 | 61.50 | -0.16% | 7,545 |
| Aug 8, 2025 | 61.39 | 62.00 | 61.15 | 61.74 | 61.60 | 1.71% | 7,286 |
| Aug 7, 2025 | 60.29 | 61.47 | 60.29 | 60.70 | 60.56 | 0.28% | 9,461 |
| Aug 6, 2025 | 60.43 | 61.06 | 59.75 | 60.53 | 60.39 | 0.80% | 12,322 |
| Aug 5, 2025 | 60.11 | 60.11 | 59.25 | 60.05 | 59.91 | 0.05% | 12,230 |
| Aug 4, 2025 | 59.20 | 60.88 | 58.72 | 60.02 | 59.88 | 1.30% | 16,778 |
| Aug 1, 2025 | 60.07 | 60.07 | 58.67 | 59.25 | 59.11 | -1.53% | 16,489 |
| Jul 31, 2025 | 59.00 | 60.17 | 59.00 | 60.17 | 60.03 | 0.38% | 23,285 |
| Jul 30, 2025 | 60.40 | 60.50 | 58.18 | 59.94 | 59.80 | -0.68% | 16,474 |
| Jul 29, 2025 | 61.44 | 61.44 | 60.10 | 60.35 | 60.21 | -0.82% | 10,446 |
| Jul 28, 2025 | 59.63 | 61.28 | 58.12 | 60.85 | 60.71 | -0.25% | 8,964 |
| Jul 25, 2025 | 60.91 | 61.19 | 60.58 | 61.00 | 60.86 | 0.26% | 5,456 |
| Jul 24, 2025 | 61.12 | 61.99 | 60.70 | 60.84 | 60.70 | -3.67% | 7,572 |
| Jul 23, 2025 | 62.48 | 63.16 | 62.33 | 63.16 | 63.01 | 0.49% | 7,309 |
| Jul 22, 2025 | 63.58 | 63.80 | 62.85 | 62.85 | 62.70 | -0.93% | 7,451 |
| Jul 21, 2025 | 60.03 | 63.76 | 60.03 | 63.44 | 63.29 | 0.75% | 11,682 |
| Jul 18, 2025 | 64.50 | 64.50 | 62.97 | 62.97 | 62.82 | -2.34% | 8,797 |
| Jul 17, 2025 | 63.23 | 64.48 | 63.23 | 64.48 | 64.33 | 1.51% | 14,556 |