Red River Bancshares, Inc. - RRBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.11	71.55	71.55	72.53	70.71	35,291
December 03, 2025	68.6	71.2	71.2	71.39	68.6	24,400
December 02, 2025	69.85	68.36	68.36	69.85	68.28	20,400
December 01, 2025	69.45	69.17	69.17	69.94	69.07	18,501
November 28, 2025	70.8	70.05	70.05	70.8	69.81	25,900
November 26, 2025	70.82	70.48	70.48	71.52	70.19	47,422
November 25, 2025	68.26	70.79	70.79	71.08	68.26	23,900
November 24, 2025	68.36	68.47	68.47	69.07	67.58	28,412
November 21, 2025	66.15	67.9	67.9	68.88	66.1	53,904
November 20, 2025	67.33	66.02	66.02	68	66	33,500
November 19, 2025	65.68	66.31	66.31	67.15	65.4	74,824
November 18, 2025	65.27	65.46	65.46	66.05	64.9	25,959
November 17, 2025	66.91	65.1	65.1	67.41	64.86	28,700
November 14, 2025	67.14	67.44	67.44	67.9	66.32	36,062
November 13, 2025	67.72	67.46	67.46	68.09	66.97	15,835
November 12, 2025	67.89	67.94	67.94	69.18	67.85	17,600
November 11, 2025	66.89	67.95	67.95	68.05	66.89	22,811
November 10, 2025	66.45	67.03	67.03	67.64	65.6	18,912
November 07, 2025	65.8	66.3	66.3	66.73	64.95	33,500
November 06, 2025	65.56	65.49	65.49	66.82	64.93	41,200
November 05, 2025	66.04	65.69	65.69	66.3	64.9	55,635
November 04, 2025	64.87	65.48	65.48	65.79	64.52	45,500
November 03, 2025	66.18	64.88	64.88	66.67	64.59	33,057
October 31, 2025	68.05	66.06	66.06	68.87	64.9	48,900
October 30, 2025	66.4	67.81	67.81	68.4	66.4	26,030
October 29, 2025	67.23	66.4	66.4	68.21	65.8	49,700
October 28, 2025	67.16	67.6	67.6	68.34	66.98	48,927
October 27, 2025	67.89	66.93	66.93	69.4	66.44	30,000
October 24, 2025	67	68.01	68.01	69	66.86	28,800
October 23, 2025	66.3	66.22	66.22	66.9	61.6	259,100
October 22, 2025	65.23	66.21	66.21	66.5	64.98	23,313
October 21, 2025	64.65	64.85	64.85	65.13	63.55	20,500
October 20, 2025	64.52	64.65	64.65	64.89	63.98	15,017
October 17, 2025	64.04	63.83	63.83	64.91	63.49	18,623
October 16, 2025	66.16	63.9	63.9	67	63.49	22,614
October 15, 2025	66.96	66.16	66.16	67.58	66.07	19,800
October 14, 2025	63.64	66.16	66.16	66.32	63.64	28,610
October 13, 2025	63.05	64.39	64.39	64.5	62.07	29,500
October 10, 2025	63.53	61.75	61.75	63.96	61.75	19,019
October 09, 2025	65.14	63.7	63.7	65.14	63.58	12,800
October 08, 2025	64.75	65	65	65.25	64.75	8,100
October 07, 2025	64.38	64.72	64.72	65.72	64.27	15,629
October 06, 2025	65.08	64.6	64.6	65.21	64.12	14,631
October 03, 2025	63.69	64.7	64.7	64.94	63.69	10,206
October 02, 2025	62.87	63.3	63.3	63.54	62.87	11,116
October 01, 2025	64.33	64.48	64.48	64.48	63.56	12,742
September 30, 2025	64.76	64.82	64.82	65.17	63.48	9,313
September 29, 2025	66.24	65.29	65.29	67.02	64.99	9,816
September 26, 2025	65.98	66.02	66.02	66.18	65.97	7,320
September 25, 2025	65.68	66.1	66.1	66.88	65.68	14,600
September 24, 2025	66.46	66.38	66.38	66.46	65.69	12,809
September 23, 2025	66.77	66.22	66.22	68.2	64.72	13,136
September 22, 2025	65.75	66.18	66.18	66.92	65.44	18,800
September 19, 2025	67.73	66.12	66.12	67.73	65.31	34,003
September 18, 2025	65.93	67.87	67.87	67.98	64.21	17,300
September 17, 2025	64.9	65.34	65.34	66.18	64.48	36,405
September 16, 2025	64.76	64.57	64.57	65.21	64.05	7,346
September 15, 2025	65.61	65.32	65.32	65.69	65.18	15,324
September 12, 2025	65	64.76	64.76	65	64.69	6,400
September 11, 2025	64.5	65.21	65.21	65.21	64.45	18,500

Red River Bancshares, Inc. (RRBI) NASDAQ