Red River Bancshares, Inc. RRBI
NASDAQ · United States · Finance
$103.41+1.99 (+1.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |