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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	64.91	64.5	64.5	64.91	63.92	13,900
September 09, 2025	65.62	64.5	64.5	65.62	63.91	21,932
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

Red River Bancshares, Inc. (RRBI) NASDAQ