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
Apr 15, 2026	95.30	95.57	94.41	95.24	94.98	-0.08%	30,090
Apr 14, 2026	93.63	95.70	92.67	95.32	95.06	1.61%	64,443
Apr 13, 2026	93.50	94.28	91.97	93.81	93.55	0.13%	50,851
Apr 10, 2026	94.14	94.14	92.12	93.69	93.43	-0.56%	48,442
Apr 9, 2026	93.36	94.89	93.15	94.22	93.96	0.47%	85,566
Apr 8, 2026	93.00	94.86	92.53	93.78	93.52	2.89%	138,782
Apr 7, 2026	89.04	91.24	89.04	91.15	90.90	-0.88%	74,884
Apr 6, 2026	91.49	92.63	90.15	91.96	91.71	0.46%	52,485
Apr 2, 2026	91.11	92.33	89.89	91.54	91.29	-0.84%	57,410
Apr 1, 2026	90.43	93.42	90.43	92.32	92.07	2.08%	80,929
Mar 31, 2026	90.91	91.50	89.27	90.44	90.19	0.60%	68,581
Mar 30, 2026	90.28	90.42	89.31	89.90	89.65	-	69,262
Mar 27, 2026	90.30	90.54	88.41	89.90	89.65	-0.54%	69,575
Mar 26, 2026	89.90	91.37	88.77	90.39	90.14	-0.21%	144,153
Mar 25, 2026	91.17	91.97	89.84	90.58	90.33	-0.23%	61,499
Mar 24, 2026	88.90	90.79	88.45	90.79	90.54	1.53%	60,012
Mar 23, 2026	88.94	90.96	88.74	89.42	89.17	2.56%	86,780
Mar 20, 2026	88.91	89.50	86.50	87.19	86.95	-1.97%	104,434
Mar 19, 2026	86.40	89.75	85.76	88.94	88.70	2.62%	107,687
Mar 18, 2026	88.03	88.81	85.89	86.67	86.43	-2.35%	93,156
Mar 17, 2026	88.93	90.26	87.00	88.76	88.52	0.19%	84,759
Mar 16, 2026	87.86	89.46	87.80	88.59	88.35	1.77%	59,529
Mar 13, 2026	88.11	89.12	86.41	87.05	86.81	-0.85%	42,235
Mar 12, 2026	86.31	88.08	85.52	87.80	87.56	0.76%	89,480
Mar 11, 2026	87.31	87.48	85.84	87.14	86.90	-0.95%	36,374
Mar 10, 2026	86.20	89.49	86.13	87.98	87.74	1.14%	34,635
Mar 9, 2026	85.15	87.06	83.07	86.99	86.75	0.46%	51,281
Mar 6, 2026	85.67	87.21	84.01	86.84	86.35	-0.92%	69,879
Mar 5, 2026	89.89	90.43	87.01	87.65	87.16	-3.39%	22,884
Mar 4, 2026	89.67	91.46	89.00	90.73	90.22	1.58%	47,715
Mar 3, 2026	87.86	89.85	87.16	89.32	88.82	-0.26%	30,041
Mar 2, 2026	88.39	90.77	87.50	89.55	89.05	0.96%	78,332
Feb 27, 2026	90.85	90.94	88.16	88.70	88.20	-2.73%	66,405
Feb 26, 2026	90.66	91.59	89.24	91.19	90.68	1.13%	71,023
Feb 25, 2026	88.78	90.80	87.10	90.17	89.66	2.05%	87,948
Feb 24, 2026	88.00	89.24	86.68	88.36	87.86	0.67%	35,085
Feb 23, 2026	89.90	90.81	87.18	87.77	87.28	-1.86%	38,268
Feb 20, 2026	88.84	90.32	88.35	89.43	88.93	0.34%	43,389
Feb 19, 2026	88.00	89.18	88.00	89.13	88.63	1.31%	44,675
Feb 18, 2026	90.16	91.30	87.87	87.98	87.49	-3.02%	31,648
Feb 17, 2026	88.17	91.35	88.17	90.72	90.21	2.05%	41,113
Feb 13, 2026	88.70	90.46	88.03	88.90	88.40	-1.13%	44,744
Feb 12, 2026	89.57	90.16	88.59	89.92	89.42	1.03%	40,168
Feb 11, 2026	90.11	91.88	88.90	89.00	88.50	-1.23%	30,619
Feb 10, 2026	90.02	90.41	89.36	90.11	89.60	-0.56%	34,302
Feb 9, 2026	91.46	91.90	90.28	90.62	90.11	-0.46%	47,535
Feb 6, 2026	92.03	93.90	91.02	91.04	90.53	-	35,080
Feb 5, 2026	90.40	91.73	89.88	91.04	90.53	0.76%	37,847
Feb 4, 2026	89.76	91.85	88.33	90.35	89.84	1.54%	57,002
Feb 3, 2026	87.45	90.46	87.45	88.98	88.48	1.82%	69,730