Red River Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.38	96.18	94.04	95.10	95.10	1.05%	60,566
Apr 27, 2026	93.80	95.31	93.39	94.12	94.12	0.34%	53,467
Apr 24, 2026	93.41	95.72	92.81	93.80	93.80	-0.12%	49,911
Apr 23, 2026	94.01	94.44	93.02	93.91	93.91	0.12%	50,195
Apr 22, 2026	93.91	95.97	93.72	93.80	93.80	0.10%	41,149
Apr 21, 2026	96.26	96.82	93.43	93.71	93.71	-2.49%	37,646
Apr 20, 2026	96.20	97.50	96.05	96.10	96.10	-0.45%	49,517
Apr 17, 2026	95.87	98.85	95.76	96.53	96.53	2.08%	73,042
Apr 16, 2026	95.10	95.94	94.47	94.56	94.56	-0.71%	29,331
Apr 15, 2026	95.30	95.57	94.41	95.24	95.24	-0.08%	30,090
Apr 14, 2026	93.63	95.70	92.67	95.32	95.32	1.61%	64,443
Apr 13, 2026	93.50	94.28	91.97	93.81	93.81	0.13%	50,851
Apr 10, 2026	94.14	94.14	92.12	93.69	93.69	-0.56%	48,442
Apr 9, 2026	93.36	94.89	93.15	94.22	94.22	0.47%	85,566
Apr 8, 2026	93.00	94.86	92.53	93.78	93.78	2.89%	138,782
Apr 7, 2026	89.04	91.24	89.04	91.15	91.15	-0.88%	74,884
Apr 6, 2026	91.49	92.63	90.15	91.96	91.96	0.46%	52,485
Apr 2, 2026	91.11	92.33	89.89	91.54	91.54	-0.84%	57,410
Apr 1, 2026	90.43	93.42	90.43	92.32	92.32	2.08%	80,929
Mar 31, 2026	90.91	91.50	89.27	90.44	90.44	0.60%	68,581
Mar 30, 2026	90.28	90.42	89.31	89.90	89.90	-	69,262
Mar 27, 2026	90.30	90.54	88.41	89.90	89.90	-0.54%	69,575
Mar 26, 2026	89.90	91.37	88.77	90.39	90.39	-0.21%	144,152
Mar 25, 2026	91.17	91.97	89.84	90.58	90.58	-0.23%	61,499
Mar 24, 2026	88.90	90.79	88.45	90.79	90.79	1.53%	60,012
Mar 23, 2026	88.94	90.96	88.74	89.42	89.42	2.56%	86,767
Mar 20, 2026	88.91	89.50	86.50	87.19	87.19	-1.97%	103,868
Mar 19, 2026	86.40	89.75	85.76	88.94	88.94	2.62%	107,088
Mar 18, 2026	88.03	88.81	85.89	86.67	86.67	-2.35%	93,154
Mar 17, 2026	88.93	90.26	87.00	88.76	88.76	0.19%	84,679
Mar 16, 2026	87.86	89.46	87.80	88.59	88.59	1.77%	59,529
Mar 13, 2026	88.11	89.12	86.41	87.05	87.05	-0.85%	42,235
Mar 12, 2026	86.31	88.08	85.52	87.80	87.80	0.76%	89,480
Mar 11, 2026	87.31	87.48	85.84	87.14	87.14	-0.95%	36,324
Mar 10, 2026	86.20	89.49	86.13	87.98	87.98	1.14%	34,589
Mar 9, 2026	85.15	87.06	83.07	86.99	86.99	0.17%	51,281
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