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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Red River Bancshares, Inc. (RRBI) NASDAQ