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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	65	65.45	65.45	65.61	64.78	9,884
September 05, 2025	65.25	64.51	64.36	65.25	64.15	22,021
September 04, 2025	65	65.53	65.53	65.66	64.44	8,500
September 03, 2025	64.26	64.44	64.44	64.76	64.02	6,500
September 02, 2025	65.2	64.41	64.41	65.2	64.29	9,800
August 29, 2025	65.46	65.4	65.4	65.59	64.95	28,623
August 28, 2025	66.5	65.38	65.38	66.5	64.75	11,400
August 27, 2025	64.75	66.23	66.23	66.23	64.75	14,709
August 26, 2025	65.76	65.1	65.1	66.19	64.76	21,100
August 25, 2025	66.23	65.35	65.35	66.27	65.01	6,100
August 22, 2025	63.8	66.27	66.27	66.4	63.8	18,321
August 21, 2025	62.02	62.75	62.75	63.8	61.97	5,600
August 20, 2025	61.25	62.86	62.86	62.86	61.25	5,100
August 19, 2025	62.89	62.74	62.74	63.02	62	7,239
August 18, 2025	62.6	62.94	63.01	63.22	62.35	4,414
August 15, 2025	64.47	62.7	62.7	64.47	62.24	7,400
August 14, 2025	63.96	63.96	63.96	64.47	63.96	7,500
August 13, 2025	64.68	64.94	64.94	65	64.35	9,700
August 12, 2025	60.99	64.45	64.45	64.45	60.99	11,400
August 11, 2025	61.94	61.64	61.64	61.99	61.28	7,545
August 08, 2025	61.39	61.74	61.74	62	61.14	7,300
August 07, 2025	60.29	60.7	60.7	61.47	60.29	9,500
August 06, 2025	60.43	60.53	60.53	61.06	59.75	12,322
August 05, 2025	60.11	60.05	60.05	60.11	59.25	12,230
August 04, 2025	59.2	60.02	60.02	60.88	58.72	16,800
August 01, 2025	60.07	59.25	59.25	60.07	58.67	16,500
July 31, 2025	59	60.17	60.17	60.17	59	23,300
July 30, 2025	60.4	59.94	59.94	60.5	58.18	16,500
July 29, 2025	61.44	60.35	60.35	61.44	60.1	10,446
July 28, 2025	59.63	60.85	60.85	61.28	58.12	9,000
July 25, 2025	60.91	61	61	61.19	60.58	5,500
July 24, 2025	61.12	60.84	60.84	61.99	60.7	7,600
July 23, 2025	62.48	63.16	63.16	63.16	62.33	7,309
July 22, 2025	63.58	62.85	62.85	63.8	62.85	7,500
July 21, 2025	60.03	63.44	63.44	63.76	60.03	11,700
July 18, 2025	64.5	62.97	62.97	64.5	62.97	8,800
July 17, 2025	63.23	64.48	64.48	64.48	63.23	14,600
July 16, 2025	63.52	63.52	63.52	63.65	63.36	15,000
July 15, 2025	63.55	63.66	63.66	63.8	62.21	49,800
July 14, 2025	64	64.06	64.06	64.11	63.2	13,900
July 11, 2025	64.55	63.99	63.99	64.55	63.34	10,930
July 10, 2025	64.29	64.65	64.65	64.65	64	9,956
July 09, 2025	63.77	64.39	64.39	64.4	62.99	23,608
July 08, 2025	62.99	63.95	63.95	64.25	62.99	20,512
July 07, 2025	63.07	62.59	62.59	64.4	62	32,205
July 03, 2025	62.97	64.1	64.1	64.1	62.97	6,101
July 02, 2025	60.32	62.97	62.97	63	59.13	62,100
July 01, 2025	58.9	60.94	60.94	61.58	58.9	32,101
June 30, 2025	58.72	58.7	58.7	59.23	58.55	23,449
June 27, 2025	59	58.5	58.5	59.37	58.5	26,600
June 26, 2025	57.45	58.94	58.94	58.94	57.29	9,913
June 25, 2025	57.3	57.16	57.16	57.95	57.02	9,808
June 24, 2025	57.67	57.86	57.86	58.43	57.26	15,600
June 23, 2025	56.65	57.2	57.25	57.54	56.65	14,852
June 20, 2025	56.98	56.52	56.52	57.39	56.06	25,800
June 18, 2025	56.6	56.51	56.51	57.55	56.34	11,147
June 17, 2025	56.84	56.62	56.62	57.24	56.62	19,900
June 16, 2025	56.55	56.87	56.87	57.01	56.31	17,445
June 13, 2025	56.2	56.24	56.24	57.76	56.2	25,840
June 12, 2025	56.98	57.38	57.38	57.97	56.85	8,200

Red River Bancshares, Inc. (RRBI) NASDAQ