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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.84	89.43	89.43	90.32	88.35	43,389
February 19, 2026	88	89.13	89.13	89.18	88	44,700
February 18, 2026	90.16	87.98	87.98	91.3	87.87	31,648
February 17, 2026	88.17	90.72	90.72	91.35	88.17	41,113
February 13, 2026	88.7	88.9	88.9	90.46	88.03	44,744
February 12, 2026	89.57	89.92	89.92	90.16	88.59	40,200
February 11, 2026	90.11	89	89	91.88	88.9	30,619
February 10, 2026	90.02	90.11	90.11	90.41	89.36	34,302
February 09, 2026	91.46	90.62	90.62	91.9	90.28	47,535
February 06, 2026	92.03	91.04	91.04	93.9	91.02	35,100
February 05, 2026	90.4	91.04	91.04	91.73	89.88	37,847
February 04, 2026	89.76	90.35	90.35	91.85	88.33	57,002
February 03, 2026	87.45	88.98	88.98	90.46	87.45	69,730
February 02, 2026	83.89	87.39	87.39	87.93	83.89	87,700
January 30, 2026	79.83	83.06	83.06	83.8	79.28	48,200
January 29, 2026	78.3	78.31	78.31	78.75	76.92	31,900
January 28, 2026	76.68	76.66	76.66	77.17	76.15	27,200
January 27, 2026	76.65	76.99	76.99	77.56	76.58	18,906
January 26, 2026	77.13	76.67	76.67	77.78	76.2	61,400
January 23, 2026	79.96	77.29	77.29	79.96	76.6	50,807
January 22, 2026	79.55	79.88	79.88	81.45	79.49	67,400
January 21, 2026	76	79.27	79.27	80.26	76	50,400
January 20, 2026	74.5	75.69	75.69	76.18	74	51,500
January 16, 2026	75.15	75.02	75.02	75.95	73.72	35,733
January 15, 2026	73.31	75.48	75.48	75.6	73.31	39,400
January 14, 2026	72.98	73	73	73.63	72.35	18,900
January 13, 2026	73.26	72.93	72.93	73.49	72	20,828
January 12, 2026	71.95	72.87	72.87	73.45	71.23	39,600
January 09, 2026	73.16	72.24	72.24	73.21	72.04	19,600
January 08, 2026	71.1	73.18	73.18	73.81	71.1	77,100
January 07, 2026	71.4	71.38	71.38	72.65	70.81	42,255
January 06, 2026	71.91	72.56	72.56	72.85	71.51	33,800
January 05, 2026	70.76	72.41	72.41	73.27	70.4	67,500
January 02, 2026	72.23	69.92	69.92	72.32	69.5	47,840
December 31, 2025	72.46	71.43	71.43	72.46	71.05	34,400
December 30, 2025	73.11	71.65	71.65	74.3	71.65	27,246
December 29, 2025	73.96	72.83	72.83	74	72.02	15,800
December 26, 2025	72.95	73.41	73.41	74.49	72.95	13,300
December 24, 2025	74	73.7	73.7	74.04	73.4	15,400
December 23, 2025	73.54	74.01	74.01	74.52	73.24	53,633
December 22, 2025	75.16	73.54	73.54	75.99	73	30,911
December 19, 2025	74.89	75.31	75.31	78.01	74.89	70,829
December 18, 2025	74.41	74.36	74.36	75.3	74.32	23,164
December 17, 2025	73.16	74.06	74.06	74.47	73.08	42,000
December 16, 2025	74.26	73.3	73.3	74.82	73.09	30,549
December 15, 2025	74.54	74.22	74.22	75.6	73.79	69,624
December 12, 2025	74.4	74.21	74.21	75.49	73.63	35,200
December 11, 2025	74	74.56	74.56	74.94	73.3	28,400
December 10, 2025	71.36	74.04	74.04	74.75	71.36	39,200
December 09, 2025	71.16	71.77	71.77	72.47	70.87	44,800
December 08, 2025	70.32	71.1	71.1	76.13	69.94	29,225
December 05, 2025	71.31	70.54	70.39	72.68	70.38	40,407
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

Red River Bancshares, Inc. (RRBI) NASDAQ