NASDAQ : RRBI

Red River Bancshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 102.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 672.24M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Red River Bancshares, Inc. (RRBI) closed at 108.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	105.48	108.75	105.48	108.75	120,400	+5.27%
2026-10-30	102.64	104.95	102.5	103.31	80,848	+1.19%
2026-10-29	102.25	103.96	101.435	102.1	58,957	+0.69%
2026-10-28	102.58	102.97	100.48	101.4	45,510	-1.02%
2026-10-27	103.71	103.93	102.18	102.44	39,544	-0.96%
2026-10-26	103.6	104.6	102.94	103.43	34,639	+0.15%
2026-10-23	102.15	103.68	101.94	103.27	50,380	+0.53%
2026-10-22	100.38	103.52	100.38	102.73	80,144	+2.34%
2026-10-21	100.85	101.42	99.96	100.38	33,225	-0.86%
2026-10-20	99.86	102.21	99.86	101.25	33,668	+1.48%
2026-10-19	101.46	101.46	99.48	99.77	50,160	-1.48%
2026-10-16	101.63	102.82	101.27	101.27	34,835	+0.10%
2026-10-15	100.25	102.04	100.25	101.17	47,675	+1.02%
2026-10-14	98.79	101.02	98.42	100.15	63,272	-0.08%
2026-10-13	101.4	101.9	99.79	100.23	49,719	-0.54%
2026-10-12	100.27	101.2	99.74	100.77	53,869	+0.50%
2026-10-09	101.27	101.27	100.085	100.27	45,030	-1.55%
2026-10-08	99.66	102.15	99.66	101.85	70,086	+1.63%
2026-10-07	101.81	102.51	99.74	100.22	119,193	-2.60%
2026-10-06	103.29	104.29	102.89	102.89	58,413	-0.08%
2026-10-05	103.28	103.32	102.41	102.97	68,235	-0.43%
2026-10-02	102.43	103.85	101.76	103.41	110,906	+1.96%
2026-10-01	99.77	101.77	98	101.42	67,694	+1.55%
2026-09-30	99.69	100.27	99.124	99.87	75,801	+0.01%
2026-09-29	99.97	100.64	98.89	99.86	83,676	+0.09%
2026-09-28	100.61	101.09	99.65	99.77	57,603	-1.22%
2026-09-25	100.66	101.57	100.475	101	45,258	+0.90%
2026-09-24	101.12	101.12	99.48	100.1	89,509	-0.45%
2026-09-23	100.7	101.03	100.15	100.555	69,428	-0.65%
2026-09-22	101.81	101.9	100.62	101.21	45,865	-0.40%
2026-09-21	102.17	103	101.286	101.615	68,270	-0.51%
2026-09-18	101.25	103.12	100.92	102.14	134,899	+0.03%
2026-09-17	102.84	103.23	101.55	102.11	50,595	+0.35%
2026-09-16	102.72	102.95	100.14	101.75	79,264	-1.13%
2026-09-15	102.93	103.515	101.805	102.91	51,023	+0.21%
2026-09-14	103.46	104.87	102.59	102.69	64,525	-0.76%
2026-09-11	103.85	104.84	102.31	103.48	50,175	+0.30%
2026-09-10	101.91	103.4	101.19	103.175	72,373	+1.47%
2026-09-09	101.92	102.875	100.95	101.68	41,332	-1.15%
2026-09-08	103.12	104.645	102.67	102.86	70,061	-0.24%
2026-09-04	102.93	104.34	102.525	103.36	50,584	-0.13%
2026-09-03	103.36	104.633	102.97	103.49	103,707	+0.66%
2026-09-02	100.41	103.14	100.2	102.81	61,189	+2.66%
2026-09-01	100.11	100.825	99.7	100.15	54,432	+0.11%
2026-08-31	100.41	100.45	99.59	100.04	58,322	-0.72%
2026-08-28	101.28	102.27	100.55	100.77	37,479	-0.74%
2026-08-27	100.4	101.56	99.588	101.52	38,988	+0.51%
2026-08-26	100.66	101.57	100.48	101	47,010	+0.25%
2026-08-25	101.47	102.125	99.68	100.75	70,194	-0.55%
2026-08-24	101.64	102.45	101.21	101.31	51,093	-0.25%
2026-08-21	101.61	102.47	100.25	101.56	43,362	+0.74%
2026-08-20	99.87	101.835	98.78	100.81	59,621	+0.90%
2026-08-19	101.49	101.62	99.245	99.91	71,029	-1.87%
2026-08-18	102.89	103.045	101.35	101.81	31,665	-0.58%
2026-08-17	102.77	104.205	102.026	102.4	44,476	-0.29%
2026-08-14	103.38	104.1	102.7	102.7	32,620	-0.71%
2026-08-13	103.12	104.35	103	103.43	33,359	+1.07%
2026-08-12	103	103.24	101.52	102.33	48,884	-0.06%
2026-08-11	100.68	102.475	100.405	102.39	37,826	+1.70%
2026-08-10	99.885	101.15	97.925	100.68	66,766	+0.57%
2026-08-07	100.57	102.04	99.36	100.11	52,995	-0.65%
2026-08-06	100.97	101.48	100.15	100.76	34,110	-0.24%
2026-08-05	101.84	102.48	100.63	101	40,518	-0.91%
2026-08-04	102.14	102.62	101.06	101.925	42,739	+0.15%
2026-08-03	101.47	102.57	99.09	101.77	95,124	+1.21%
2026-07-31	98.51	102.76	98.51	100.55	107,979	+2.07%
2026-07-30	101.68	102.35	97.755	98.51	156,017	-3.11%
2026-07-29	101.31	103.49	101.3	101.675	71,310	-0.32%
2026-07-28	100.4	102.58	99.51	102	128,190	+2.29%
2026-07-27	100.8	101.56	99.21	99.72	99,070	+0.23%
2026-07-24	97.82	100.149	97.82	99.49	59,656	+2.32%
2026-07-23	95.84	97.535	94.615	97.23	96,629	+0.60%
2026-07-22	97.22	97.64	95.51	96.65	90,421	-1.36%
2026-07-21	98.32	100.8	97.4	97.98	173,654	-0.27%
2026-07-20	97.48	98.57	96.527	98.25	94,314	+0.53%
2026-07-17	99.3	99.42	97.26	97.73	75,538	-2.14%
2026-07-16	97.6	100.52	97.6	99.87	108,225	+2.43%
2026-07-15	96.53	98.49	94.655	97.5	129,212	+1.35%
2026-07-14	97.36	97.6	96.013	96.2	55,349	-1.18%
2026-07-13	95.73	97.67	95.5	97.35	87,871	+1.64%
2026-07-10	95.61	96.355	94.063	95.775	93,752	-0.14%
2026-07-09	95.41	96.8	95.09	95.91	110,725	+0.51%
2026-07-08	96.68	96.68	94.81	95.42	81,826	-1.93%
2026-07-07	97.17	98.555	96.76	97.3	78,030	+0.25%
2026-07-06	94.86	97.535	94.275	97.06	122,903	+2.39%
2026-07-02	94.52	95.44	93.575	94.79	91,091	+0.29%
2026-07-01	91.12	95.2	91.12	94.52	101,481	+3.55%
2026-06-30	91.16	91.95	90.66	91.28	48,628	-0.42%
2026-06-29	91.59	92.3	89.7	91.665	113,806	-0.09%
2026-06-26	90.32	92.15	89.765	91.75	174,342	+1.65%
2026-06-25	92.1	92.96	89.55	90.26	76,155	-1.29%
2026-06-24	91.39	91.82	90.46	91.44	112,068	+1.01%
2026-06-23	89.24	90.94	89.2	90.53	89,521	+1.70%
2026-06-22	88.6	89.74	88.09	89.02	79,397	+0.25%
2026-06-18	89.38	89.71	87.795	88.8	291,875	+0.94%
2026-06-17	89.3	90.28	87.15	87.97	56,312	-1.72%
2026-06-16	90.35	91.77	89.06	89.51	93,878	-0.32%
2026-06-15	93.15	93.3	89.75	89.8	97,622	-3.13%
2026-06-12	91.9	93.25	91.04	92.7	145,547	+1.39%
2026-06-11	93.75	94.47	90.51	91.43	112,090	-1.78%
2026-06-10	90.9	93.33	90.9	93.09	102,836	+2.58%
2026-06-09	91.58	93.085	90.52	90.745	122,046	-0.10%
2026-06-08	90.99	92.03	89.88	90.84	86,869	-0.16%
2026-06-05	90.79	92.15	89.865	91.24	132,193	+1.10%
2026-06-04	90.63	92.29	89.79	90.25	99,281	+0.57%
2026-06-03	90.9	91.565	89.62	89.74	45,743	-1.64%
2026-06-02	90.07	91.925	87.37	91.24	114,305	+0.68%
2026-06-01	90.81	91	88.201	90.62	85,465	-0.33%
2026-05-29	91.75	92.77	90.72	90.92	93,792	-1.64%
2026-05-28	90.6	93.065	89.99	92.44	62,423	+1.47%
2026-05-27	92.64	92.72	90.77	91.1	62,745	-1.13%
2026-05-26	91.11	92.7	90.11	92.14	63,660	+1.59%
2026-05-22	91.14	91.19	89.83	90.7	76,790	-0.45%
2026-05-21	89.37	91.12	88.06	91.11	71,397	+1.95%
2026-05-20	88.97	90.03	88.66	89.37	89,755	+1.22%
2026-05-19	89	89.49	88.21	88.29	44,783	-0.86%
2026-05-18	89.33	90.68	88.85	89.06	74,316	+0.06%
2026-05-15	88.57	89.9	87.38	89.01	61,015	+0.19%
2026-05-14	89.66	91.085	88.665	88.84	50,522	-0.15%
2026-05-13	89.78	91.105	88.23	88.97	40,100	-0.90%