Red River Bancshares, Inc. (RRBI)
NASDAQ: RRBI · Real-Time Price · USD
86.80
+0.21 (0.24%)
At close: Mar 9, 2026, 4:00 PM EDT
86.99
+0.19 (0.22%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Red River Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.15 | 86.94 | 83.07 | 86.94 | - | 0.12% | 44,835 |
| Mar 6, 2026 | 85.67 | 87.21 | 84.01 | 86.84 | 86.59 | -0.92% | 69,879 |
| Mar 5, 2026 | 89.89 | 90.43 | 87.01 | 87.65 | 87.40 | -3.39% | 22,884 |
| Mar 4, 2026 | 89.67 | 91.46 | 89.00 | 90.73 | 90.47 | 1.58% | 47,715 |
| Mar 3, 2026 | 87.86 | 89.85 | 87.16 | 89.32 | 89.06 | -0.26% | 30,041 |
| Mar 2, 2026 | 88.39 | 90.77 | 87.50 | 89.55 | 89.29 | 0.96% | 78,332 |
| Feb 27, 2026 | 90.85 | 90.94 | 88.16 | 88.70 | 88.44 | -2.73% | 66,405 |
| Feb 26, 2026 | 90.66 | 91.59 | 89.24 | 91.19 | 90.93 | 1.13% | 71,023 |
| Feb 25, 2026 | 88.78 | 90.80 | 87.10 | 90.17 | 89.91 | 2.05% | 87,948 |
| Feb 24, 2026 | 88.00 | 89.24 | 86.68 | 88.36 | 88.11 | 0.67% | 35,085 |
| Feb 23, 2026 | 89.90 | 90.81 | 87.18 | 87.77 | 87.52 | -1.86% | 38,268 |
| Feb 20, 2026 | 88.84 | 90.32 | 88.35 | 89.43 | 89.17 | 0.34% | 43,389 |
| Feb 19, 2026 | 88.00 | 89.18 | 88.00 | 89.13 | 88.87 | 1.31% | 44,675 |
| Feb 18, 2026 | 90.16 | 91.30 | 87.87 | 87.98 | 87.73 | -3.02% | 31,648 |
| Feb 17, 2026 | 88.17 | 91.35 | 88.17 | 90.72 | 90.46 | 2.05% | 41,113 |
| Feb 13, 2026 | 88.70 | 90.46 | 88.03 | 88.90 | 88.64 | -1.13% | 44,744 |
| Feb 12, 2026 | 89.57 | 90.16 | 88.59 | 89.92 | 89.66 | 1.03% | 40,168 |
| Feb 11, 2026 | 90.11 | 91.88 | 88.90 | 89.00 | 88.74 | -1.23% | 30,619 |
| Feb 10, 2026 | 90.02 | 90.41 | 89.36 | 90.11 | 89.85 | -0.56% | 34,302 |
| Feb 9, 2026 | 91.46 | 91.90 | 90.28 | 90.62 | 90.36 | -0.46% | 47,535 |
| Feb 6, 2026 | 92.03 | 93.90 | 91.02 | 91.04 | 90.78 | - | 35,080 |
| Feb 5, 2026 | 90.40 | 91.73 | 89.88 | 91.04 | 90.78 | 0.76% | 37,847 |
| Feb 4, 2026 | 89.76 | 91.85 | 88.33 | 90.35 | 90.09 | 1.54% | 57,002 |
| Feb 3, 2026 | 87.45 | 90.46 | 87.45 | 88.98 | 88.72 | 1.82% | 69,730 |
| Feb 2, 2026 | 83.89 | 87.93 | 83.89 | 87.39 | 87.14 | 5.21% | 87,671 |
| Jan 30, 2026 | 79.83 | 83.80 | 79.28 | 83.06 | 82.82 | 6.07% | 48,157 |
| Jan 29, 2026 | 78.30 | 78.75 | 76.92 | 78.31 | 78.08 | 2.15% | 31,874 |
| Jan 28, 2026 | 76.68 | 77.17 | 76.15 | 76.66 | 76.44 | -0.43% | 27,197 |
| Jan 27, 2026 | 76.65 | 77.56 | 76.58 | 76.99 | 76.77 | 0.42% | 18,906 |
| Jan 26, 2026 | 77.13 | 77.78 | 76.20 | 76.67 | 76.45 | -0.80% | 61,372 |
| Jan 23, 2026 | 79.96 | 79.96 | 76.60 | 77.29 | 77.07 | -3.24% | 50,807 |
| Jan 22, 2026 | 79.55 | 81.45 | 79.49 | 79.88 | 79.65 | 0.77% | 67,368 |
| Jan 21, 2026 | 76.00 | 80.26 | 76.00 | 79.27 | 79.04 | 4.73% | 50,368 |
| Jan 20, 2026 | 74.50 | 76.18 | 74.00 | 75.69 | 75.47 | 0.89% | 51,487 |
| Jan 16, 2026 | 75.15 | 75.95 | 73.72 | 75.02 | 74.80 | -0.61% | 35,733 |
| Jan 15, 2026 | 73.31 | 75.60 | 73.31 | 75.48 | 75.26 | 3.40% | 39,369 |
| Jan 14, 2026 | 72.98 | 73.63 | 72.35 | 73.00 | 72.79 | 0.10% | 18,864 |
| Jan 13, 2026 | 73.26 | 73.49 | 72.00 | 72.93 | 72.72 | 0.08% | 20,828 |
| Jan 12, 2026 | 71.95 | 73.45 | 71.23 | 72.87 | 72.66 | 0.87% | 39,565 |
| Jan 9, 2026 | 73.16 | 73.21 | 72.04 | 72.24 | 72.03 | -1.28% | 19,583 |
| Jan 8, 2026 | 71.10 | 73.81 | 71.10 | 73.18 | 72.97 | 2.52% | 77,089 |
| Jan 7, 2026 | 71.40 | 72.65 | 70.81 | 71.38 | 71.17 | -1.63% | 44,997 |
| Jan 6, 2026 | 71.91 | 72.85 | 71.51 | 72.56 | 72.35 | 0.21% | 33,777 |
| Jan 5, 2026 | 70.76 | 73.27 | 70.40 | 72.41 | 72.20 | 3.56% | 67,456 |
| Jan 2, 2026 | 72.23 | 72.32 | 69.50 | 69.92 | 69.72 | -2.11% | 47,840 |
| Dec 31, 2025 | 72.46 | 72.46 | 71.05 | 71.43 | 71.22 | -0.31% | 34,386 |
| Dec 30, 2025 | 73.11 | 74.30 | 71.65 | 71.65 | 71.44 | -1.62% | 27,246 |
| Dec 29, 2025 | 73.96 | 74.00 | 72.02 | 72.83 | 72.62 | -0.79% | 15,773 |
| Dec 26, 2025 | 72.95 | 74.49 | 72.95 | 73.41 | 73.20 | -0.39% | 13,274 |
| Dec 24, 2025 | 74.00 | 74.04 | 73.40 | 73.70 | 73.49 | -0.42% | 15,374 |
| Dec 23, 2025 | 73.54 | 74.52 | 73.24 | 74.01 | 73.80 | 0.64% | 53,633 |
| Dec 22, 2025 | 75.16 | 75.99 | 73.00 | 73.54 | 73.33 | -2.35% | 30,911 |
| Dec 19, 2025 | 74.89 | 78.01 | 74.89 | 75.31 | 75.09 | 1.28% | 70,829 |
| Dec 18, 2025 | 74.41 | 75.30 | 74.32 | 74.36 | 74.15 | 0.41% | 24,271 |
| Dec 17, 2025 | 73.16 | 74.47 | 73.08 | 74.06 | 73.85 | 1.04% | 41,981 |
| Dec 16, 2025 | 74.26 | 74.82 | 73.09 | 73.30 | 73.09 | -1.24% | 30,549 |
| Dec 15, 2025 | 74.54 | 75.60 | 73.79 | 74.22 | 74.01 | 0.01% | 69,624 |
| Dec 12, 2025 | 74.40 | 75.49 | 73.63 | 74.21 | 74.00 | -0.47% | 35,168 |
| Dec 11, 2025 | 74.00 | 74.94 | 73.30 | 74.56 | 74.35 | 0.70% | 28,398 |
| Dec 10, 2025 | 71.36 | 74.75 | 71.36 | 74.04 | 73.83 | 3.16% | 39,200 |
| Dec 9, 2025 | 71.16 | 72.48 | 70.87 | 71.77 | 71.56 | 0.94% | 44,755 |
| Dec 8, 2025 | 70.32 | 76.13 | 69.94 | 71.10 | 70.90 | 0.79% | 29,225 |
| Dec 5, 2025 | 71.31 | 72.68 | 70.38 | 70.54 | 70.19 | -1.41% | 40,407 |
| Dec 4, 2025 | 71.20 | 72.53 | 70.63 | 71.55 | 71.19 | 0.49% | 36,266 |
| Dec 3, 2025 | 68.60 | 71.39 | 68.60 | 71.20 | 70.84 | 4.15% | 24,477 |
| Dec 2, 2025 | 69.85 | 69.85 | 68.28 | 68.36 | 68.02 | -1.17% | 20,378 |
| Dec 1, 2025 | 69.45 | 69.94 | 69.07 | 69.17 | 68.82 | -1.26% | 18,501 |
| Nov 28, 2025 | 70.80 | 70.80 | 69.81 | 70.05 | 69.70 | -0.61% | 25,873 |
| Nov 26, 2025 | 70.82 | 71.52 | 70.19 | 70.48 | 70.13 | -0.44% | 47,422 |
| Nov 25, 2025 | 68.26 | 71.08 | 68.26 | 70.79 | 70.44 | 3.39% | 23,883 |
| Nov 24, 2025 | 68.36 | 69.07 | 67.58 | 68.47 | 68.13 | 0.84% | 28,412 |
| Nov 21, 2025 | 66.15 | 68.88 | 66.10 | 67.90 | 67.56 | 2.85% | 53,904 |
| Nov 20, 2025 | 67.33 | 68.00 | 66.00 | 66.02 | 65.69 | -0.44% | 33,481 |
| Nov 19, 2025 | 65.68 | 67.15 | 65.40 | 66.31 | 65.98 | 1.30% | 74,824 |
| Nov 18, 2025 | 65.27 | 66.05 | 64.90 | 65.46 | 65.13 | 0.55% | 25,959 |
| Nov 17, 2025 | 66.91 | 67.41 | 64.86 | 65.10 | 64.77 | -3.47% | 28,673 |
| Nov 14, 2025 | 67.14 | 67.90 | 66.32 | 67.44 | 67.10 | -0.03% | 36,062 |
| Nov 13, 2025 | 67.72 | 68.09 | 66.97 | 67.46 | 67.12 | -0.71% | 15,835 |
| Nov 12, 2025 | 67.89 | 69.18 | 67.85 | 67.94 | 67.60 | -0.01% | 17,569 |
| Nov 11, 2025 | 66.89 | 68.05 | 66.89 | 67.95 | 67.61 | 1.37% | 22,811 |
| Nov 10, 2025 | 66.45 | 67.64 | 65.60 | 67.03 | 66.69 | 1.10% | 18,912 |
| Nov 7, 2025 | 65.80 | 66.73 | 64.95 | 66.30 | 65.97 | 1.24% | 33,460 |
| Nov 6, 2025 | 65.56 | 66.82 | 64.93 | 65.49 | 65.16 | -0.30% | 41,167 |
| Nov 5, 2025 | 66.04 | 66.30 | 64.90 | 65.69 | 65.36 | 0.32% | 55,635 |
| Nov 4, 2025 | 64.87 | 65.79 | 64.52 | 65.48 | 65.15 | 0.92% | 45,463 |
| Nov 3, 2025 | 66.18 | 66.67 | 64.59 | 64.88 | 64.56 | -1.79% | 33,057 |
| Oct 31, 2025 | 68.05 | 68.87 | 64.90 | 66.06 | 65.73 | -2.58% | 48,855 |
| Oct 30, 2025 | 66.40 | 68.40 | 66.40 | 67.81 | 67.47 | 2.12% | 26,030 |
| Oct 29, 2025 | 67.23 | 68.21 | 65.80 | 66.40 | 66.07 | -1.78% | 49,672 |
| Oct 28, 2025 | 67.16 | 68.34 | 66.98 | 67.60 | 67.26 | 1.00% | 48,927 |
| Oct 27, 2025 | 67.89 | 69.40 | 66.44 | 66.93 | 66.60 | -1.59% | 29,989 |
| Oct 24, 2025 | 67.00 | 69.00 | 66.87 | 68.01 | 67.67 | 2.70% | 28,794 |
| Oct 23, 2025 | 66.30 | 66.90 | 61.60 | 66.22 | 65.89 | 0.02% | 259,051 |
| Oct 22, 2025 | 65.23 | 66.50 | 64.98 | 66.21 | 65.88 | 2.10% | 23,313 |
| Oct 21, 2025 | 64.65 | 65.13 | 63.55 | 64.85 | 64.53 | 0.31% | 20,480 |
| Oct 20, 2025 | 64.52 | 64.89 | 63.98 | 64.65 | 64.33 | 1.28% | 15,017 |
| Oct 17, 2025 | 64.04 | 64.91 | 63.49 | 63.83 | 63.51 | -0.11% | 18,623 |
| Oct 16, 2025 | 66.16 | 67.00 | 63.49 | 63.90 | 63.58 | -3.42% | 22,614 |
| Oct 15, 2025 | 66.96 | 67.58 | 66.07 | 66.16 | 65.83 | - | 19,750 |
| Oct 14, 2025 | 63.64 | 66.32 | 63.64 | 66.16 | 65.83 | 2.76% | 28,610 |