Red River Bancshares, Inc. (RRBI) NASDAQ

88.97

-0.81(-0.90%)

Updated at May 13 04:00PM

Currency In USD

RRBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	89.34	89.78	89.78	89.95	88.35	37,562
May 11, 2026	90.29	89.08	89.08	91.64	88.86	73,219
May 08, 2026	92.2	91.2	91.2	94.03	90.29	60,794
May 07, 2026	92.65	92.12	92.12	93.87	91.96	100,430
May 06, 2026	90.5	92.13	92.13	93.45	90.5	107,038
May 05, 2026	87.63	89.13	89.13	89.38	85.64	136,941
May 04, 2026	90.94	88.52	88.52	93.9	87	63,660
May 01, 2026	90.83	91.34	91.34	93.23	89.3	132,062
April 30, 2026	94.21	90.73	90.73	95.55	89.08	90,335
April 29, 2026	95	93.32	93.32	97.42	92.77	53,861
April 28, 2026	94.38	95.1	95.1	96.18	94.04	59,969
April 27, 2026	93.8	94.12	94.12	95.31	93.39	53,467
April 24, 2026	93.41	93.8	93.8	95.72	92.81	49,911
April 23, 2026	94.01	93.91	93.91	94.44	93.02	50,195
April 22, 2026	93.91	93.8	93.8	95.97	93.72	41,149
April 21, 2026	96.26	93.71	93.71	96.82	93.43	37,646
April 20, 2026	96.2	96.1	96.1	97.5	96.05	49,517
April 17, 2026	95.87	96.53	96.53	98.85	95.76	73,042
April 16, 2026	95.1	94.56	94.56	95.94	94.47	29,331
April 15, 2026	95.3	95.24	95.24	95.57	94.41	30,090
April 14, 2026	93.63	95.32	95.32	95.7	92.67	64,443
April 13, 2026	93.5	93.81	93.81	94.28	91.97	50,851
April 10, 2026	94.14	93.69	93.69	94.14	92.12	48,442
April 09, 2026	93.36	94.22	94.22	94.89	93.15	84,445
April 08, 2026	93	93.78	93.78	94.86	92.53	138,179
April 07, 2026	89.04	91.15	91.15	91.24	89.04	74,900
April 06, 2026	91.49	91.96	91.96	92.63	90.15	52,480
April 02, 2026	91.11	91.54	91.54	92.33	89.89	57,410
April 01, 2026	90.43	92.32	92.32	93.42	90.43	80,929
March 31, 2026	90.91	90.44	90.44	91.5	89.42	68,507
March 30, 2026	90.28	89.9	89.9	90.42	89.31	69,262
March 27, 2026	90.3	89.9	89.9	90.54	88.41	71,236
March 26, 2026	89.9	90.39	90.39	91.37	88.77	144,153
March 25, 2026	91.17	90.58	90.58	91.97	89.84	61,480
March 24, 2026	88.9	90.79	90.79	90.79	88.45	60,012
March 23, 2026	89.98	89.42	89.42	90.96	88.74	85,996
March 20, 2026	88.91	87.19	87.19	89.5	86.5	104,434
March 19, 2026	86.4	88.94	88.94	89.75	85.76	107,085
March 18, 2026	88.03	86.67	86.67	88.81	85.89	93,156
March 17, 2026	88.93	88.76	88.76	90.26	87	84,320
March 16, 2026	87.86	88.59	88.59	89.46	87.8	59,529
March 13, 2026	88.11	87.05	87.05	89.12	86.41	42,235
March 12, 2026	86.31	87.8	87.8	88.08	85.52	89,480
March 11, 2026	87.31	87.14	87.14	87.48	85.84	36,008
March 10, 2026	86.2	87.98	87.98	89.49	86.13	34,635
March 09, 2026	85.15	86.99	86.99	87.06	83.07	51,279
March 06, 2026	85.67	86.84	86.59	87.21	84.01	69,900
March 05, 2026	89.89	87.65	87.4	90.43	87.01	22,900
March 04, 2026	89.67	90.73	90.47	91.46	89	45,788
March 03, 2026	87.86	89.32	89.06	89.8	87.86	29,466
March 02, 2026	88.39	89.55	89.29	90.77	87.5	78,332
February 27, 2026	90.85	88.7	88.44	90.94	88.16	66,405
February 26, 2026	90.66	91.19	90.93	91.59	89.24	71,023
February 25, 2026	88.78	90.17	89.91	90.8	87.1	87,948
February 24, 2026	88	88.36	88.11	89.24	86.68	35,100
February 23, 2026	89.9	87.77	87.52	90.81	87.18	38,300
February 20, 2026	88.84	89.43	89.17	90.32	88.35	43,389
February 19, 2026	88	89.13	88.87	89.18	88	44,700
February 18, 2026	90.16	87.98	87.73	91.3	87.87	31,648
February 17, 2026	88.17	90.72	90.46	91.35	88.17	41,113