Red River Bancshares, Inc. RRBI
NASDAQ · Vereinigte Staaten · Finanzen
$103,41+1,99 (+1,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $103,41 | +1,96 % | $102,54 | $103,85 | $101,76 | 109,30K |
| 2026-10-01 | $101,42 | +1,55 % | $99,77 | $101,77 | $98,00 | 66,10K |
| 2026-09-30 | $99,87 | +0,01 % | $99,69 | $100,27 | $99,12 | 75,80K |
| 2026-09-29 | $99,86 | +0,09 % | $99,97 | $100,64 | $98,89 |
| 82,10K |
| 2026-09-28 | $99,77 | -1,22 % | $100,61 | $101,09 | $99,65 | 57,60K |
| 2026-09-25 | $101,00 | +0,90 % | $100,66 | $101,57 | $100,47 | 45,30K |
| 2026-09-24 | $100,10 | -0,45 % | $101,12 | $101,12 | $99,48 | 88,50K |
| 2026-09-23 | $100,56 | -0,65 % | $100,70 | $101,03 | $100,15 | 69,40K |
| 2026-09-22 | $101,21 | -0,40 % | $101,81 | $101,90 | $100,62 | 45,90K |
| 2026-09-21 | $101,61 | -0,51 % | $102,17 | $103,00 | $101,29 | 68,30K |
| 2026-09-18 | $102,14 | +0,03 % | $101,25 | $103,12 | $100,92 | 133,90K |
| 2026-09-17 | $102,11 | +0,35 % | $102,84 | $103,23 | $101,55 | 50,30K |
| 2026-09-16 | $101,75 | -1,13 % | $102,72 | $102,95 | $100,14 | 79,30K |
| 2026-09-15 | $102,91 | +0,21 % | $102,93 | $103,51 | $101,81 | 51,00K |
| 2026-09-14 | $102,69 | -0,76 % | $103,46 | $104,87 | $102,59 | 62,70K |
| 2026-09-11 | $103,48 | +0,30 % | $103,85 | $104,84 | $102,31 | 47,50K |
| 2026-09-10 | $103,18 | +1,47 % | $101,91 | $103,40 | $101,19 | 72,40K |
| 2026-09-09 | $101,68 | -1,15 % | $101,92 | $102,88 | $100,95 | 41,30K |
| 2026-09-08 | $102,86 | -0,48 % | $103,12 | $104,64 | $102,67 | 70,10K |
| 2026-09-04 | $103,36 | -0,13 % | $102,93 | $104,34 | $102,53 | 50,60K |
| 2026-09-03 | $103,49 | +0,66 % | $103,36 | $104,63 | $102,97 | 103,70K |
| 2026-09-02 | $102,81 | +2,66 % | $100,41 | $103,14 | $100,20 | 61,20K |
| 2026-09-01 | $100,15 | +0,11 % | $100,11 | $100,82 | $99,70 | 54,40K |
| 2026-08-31 | $100,04 | -0,72 % | $100,41 | $100,45 | $99,59 | 58,30K |
| 2026-08-28 | $100,77 | -0,74 % | $101,28 | $102,27 | $100,55 | 37,50K |
| 2026-08-27 | $101,52 | +0,51 % | $100,40 | $101,56 | $99,59 | 39,00K |
| 2026-08-26 | $101,00 | +0,25 % | $100,66 | $101,57 | $100,48 | 47,00K |
| 2026-08-25 | $100,75 | -0,55 % | $101,47 | $102,13 | $99,68 | 70,20K |
| 2026-08-24 | $101,31 | -0,25 % | $101,64 | $102,45 | $101,21 | 51,10K |
| 2026-08-21 | $101,56 | +0,74 % | $101,61 | $102,47 | $100,25 | 43,40K |
| 2026-08-20 | $100,81 | +0,90 % | $99,87 | $101,83 | $98,78 | 59,60K |
| 2026-08-19 | $99,91 | -1,87 % | $101,49 | $101,62 | $99,25 | 71,00K |
| 2026-08-18 | $101,81 | -0,58 % | $102,89 | $103,04 | $101,35 | 31,70K |
| 2026-08-17 | $102,40 | -0,29 % | $102,77 | $104,21 | $102,03 | 44,50K |
| 2026-08-14 | $102,70 | -0,71 % | $103,38 | $104,10 | $102,70 | 32,60K |
| 2026-08-13 | $103,43 | +1,07 % | $103,12 | $104,35 | $103,00 | 33,40K |
| 2026-08-12 | $102,33 | -0,06 % | $103,00 | $103,24 | $101,52 | 48,90K |
| 2026-08-11 | $102,39 | +1,70 % | $100,68 | $102,47 | $100,40 | 37,80K |
| 2026-08-10 | $100,68 | +0,57 % | $99,89 | $101,15 | $97,93 | 66,80K |
| 2026-08-07 | $100,11 | -0,65 % | $100,57 | $102,04 | $99,36 | 53,00K |
| 2026-08-06 | $100,76 | -0,24 % | $100,97 | $101,48 | $100,15 | 34,10K |
| 2026-08-05 | $101,00 | -0,91 % | $101,84 | $102,48 | $100,63 | 40,50K |
| 2026-08-04 | $101,93 | +0,15 % | $102,14 | $102,62 | $101,06 | 42,70K |
| 2026-08-03 | $101,77 | +1,21 % | $101,47 | $102,57 | $99,09 | 95,10K |
| 2026-07-31 | $100,55 | +2,07 % | $98,51 | $102,76 | $98,51 | 108,00K |
| 2026-07-30 | $98,51 | -3,11 % | $101,68 | $102,35 | $97,75 | 156,00K |
| 2026-07-29 | $101,68 | -0,32 % | $101,31 | $103,49 | $101,30 | 71,30K |
| 2026-07-28 | $102,00 | +2,29 % | $100,40 | $102,58 | $99,51 | 128,20K |
| 2026-07-27 | $99,72 | +0,23 % | $100,80 | $101,56 | $99,21 | 99,10K |
| 2026-07-24 | $99,49 | +2,32 % | $97,82 | $100,15 | $97,82 | 59,70K |
| 2026-07-23 | $97,23 | +0,60 % | $95,84 | $97,54 | $94,61 | 96,60K |
| 2026-07-22 | $96,65 | -1,36 % | $97,22 | $97,64 | $95,51 | 90,40K |
| 2026-07-21 | $97,98 | -0,27 % | $98,32 | $100,80 | $97,40 | 173,70K |
| 2026-07-20 | $98,25 | +0,53 % | $97,48 | $98,57 | $96,53 | 94,30K |
| 2026-07-17 | $97,73 | -2,14 % | $99,30 | $99,42 | $97,26 | 75,50K |
| 2026-07-16 | $99,87 | +2,43 % | $97,60 | $100,52 | $97,60 | 108,20K |
| 2026-07-15 | $97,50 | +1,35 % | $96,53 | $98,49 | $94,65 | 129,20K |
| 2026-07-14 | $96,20 | -1,18 % | $97,36 | $97,60 | $96,01 | 55,30K |
| 2026-07-13 | $97,35 | +1,64 % | $95,73 | $97,67 | $95,50 | 87,90K |
| 2026-07-10 | $95,78 | -0,14 % | $95,61 | $96,36 | $94,06 | 93,80K |
| 2026-07-09 | $95,91 | +0,51 % | $95,41 | $96,80 | $95,09 | 110,70K |
| 2026-07-08 | $95,42 | -1,93 % | $96,68 | $96,68 | $94,81 | 81,80K |
| 2026-07-07 | $97,30 | +0,25 % | $97,17 | $98,56 | $96,76 | 78,00K |
| 2026-07-06 | $97,06 | +2,39 % | $94,86 | $97,54 | $94,28 | 122,90K |
| 2026-07-02 | $94,79 | +0,29 % | $94,52 | $95,44 | $93,57 | 91,10K |
| 2026-07-01 | $94,52 | +3,55 % | $91,12 | $95,20 | $91,12 | 101,50K |
| 2026-06-30 | $91,28 | -0,42 % | $91,16 | $91,95 | $90,66 | 48,60K |
| 2026-06-29 | $91,67 | -0,09 % | $91,59 | $92,30 | $89,70 | 113,80K |
| 2026-06-26 | $91,75 | +1,65 % | $90,32 | $92,15 | $89,76 | 174,30K |
| 2026-06-25 | $90,26 | -1,29 % | $92,10 | $92,96 | $89,55 | 76,20K |
| 2026-06-24 | $91,44 | +1,01 % | $91,39 | $91,82 | $90,46 | 112,10K |
| 2026-06-23 | $90,53 | +1,70 % | $89,24 | $90,94 | $89,20 | 89,50K |
| 2026-06-22 | $89,02 | +0,25 % | $88,60 | $89,74 | $88,09 | 79,40K |
| 2026-06-18 | $88,80 | +0,94 % | $89,38 | $89,71 | $87,79 | 291,90K |
| 2026-06-17 | $87,97 | -1,72 % | $89,30 | $90,28 | $87,15 | 56,30K |
| 2026-06-16 | $89,51 | -0,32 % | $90,35 | $91,77 | $89,06 | 93,90K |
| 2026-06-15 | $89,80 | -3,13 % | $93,15 | $93,30 | $89,75 | 97,60K |
| 2026-06-12 | $92,70 | +1,39 % | $91,90 | $93,25 | $91,04 | 145,50K |
| 2026-06-11 | $91,43 | -1,78 % | $93,75 | $94,47 | $90,51 | 112,10K |
| 2026-06-10 | $93,09 | +2,58 % | $90,90 | $93,33 | $90,90 | 102,80K |
| 2026-06-09 | $90,75 | -0,10 % | $91,58 | $93,08 | $90,52 | 122,00K |
| 2026-06-08 | $90,84 | -0,44 % | $90,99 | $92,03 | $89,88 | 86,90K |
| 2026-06-05 | $91,24 | +1,10 % | $90,79 | $92,15 | $89,86 | 132,20K |
| 2026-06-04 | $90,25 | +0,57 % | $90,63 | $92,29 | $89,79 | 99,30K |
| 2026-06-03 | $89,74 | -1,64 % | $90,90 | $91,57 | $89,62 | 45,70K |
| 2026-06-02 | $91,24 | +0,68 % | $90,07 | $91,93 | $87,37 | 114,30K |
| 2026-06-01 | $90,62 | -0,33 % | $90,81 | $91,00 | $88,20 | 85,50K |
| 2026-05-29 | $90,92 | -1,64 % | $91,75 | $92,77 | $90,72 | 93,80K |
| 2026-05-28 | $92,44 | +1,47 % | $90,60 | $93,07 | $89,99 | 62,40K |
| 2026-05-27 | $91,10 | -1,13 % | $92,64 | $92,72 | $90,77 | 62,70K |