Red River Bancshares Inc. (RRBI)
NASDAQ: RRBI
· Real-Time Price · USD
64.70
1.40 (2.21%)
At close: Oct 03, 2025, 3:59 PM
64.85
0.23%
After-hours: Oct 03, 2025, 04:48 PM EDT
RRBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.69 | 64.94 | 63.69 | 64.70 | 64.70 | 2.21% | 9,887 |
| Oct 2, 2025 | 62.87 | 63.54 | 62.87 | 63.30 | 63.30 | -1.83% | 11,116 |
| Oct 1, 2025 | 64.33 | 64.48 | 63.56 | 64.48 | 64.48 | -0.52% | 12,742 |
| Sep 30, 2025 | 64.76 | 65.17 | 63.48 | 64.82 | 64.82 | -0.72% | 9,313 |
| Sep 29, 2025 | 66.24 | 67.02 | 64.99 | 65.29 | 65.29 | -1.11% | 9,816 |
| Sep 26, 2025 | 65.98 | 66.18 | 65.97 | 66.02 | 66.02 | -0.12% | 7,320 |
| Sep 25, 2025 | 65.68 | 66.88 | 65.68 | 66.10 | 66.10 | -0.42% | 14,600 |
| Sep 24, 2025 | 66.46 | 66.46 | 65.69 | 66.38 | 66.38 | 0.24% | 12,809 |
| Sep 23, 2025 | 66.77 | 68.20 | 64.72 | 66.22 | 66.22 | 0.06% | 13,136 |
| Sep 22, 2025 | 65.75 | 66.92 | 65.44 | 66.18 | 66.18 | 0.09% | 18,800 |
| Sep 19, 2025 | 67.73 | 67.73 | 65.31 | 66.12 | 66.12 | -2.58% | 34,003 |
| Sep 18, 2025 | 65.93 | 67.98 | 64.21 | 67.87 | 67.87 | 3.87% | 17,300 |
| Sep 17, 2025 | 64.90 | 66.18 | 64.48 | 65.34 | 65.34 | 1.19% | 36,405 |
| Sep 16, 2025 | 64.76 | 65.21 | 64.05 | 64.57 | 64.57 | -1.15% | 7,346 |
| Sep 15, 2025 | 65.61 | 65.69 | 65.18 | 65.32 | 65.32 | 0.86% | 15,324 |
| Sep 12, 2025 | 65.00 | 65.00 | 64.69 | 64.76 | 64.76 | -0.69% | 6,400 |
| Sep 11, 2025 | 64.50 | 65.21 | 64.45 | 65.21 | 65.21 | 1.10% | 18,500 |
| Sep 10, 2025 | 64.91 | 64.91 | 63.92 | 64.50 | 64.50 | 0.00% | 13,900 |
| Sep 9, 2025 | 65.62 | 65.62 | 63.91 | 64.50 | 64.50 | -1.45% | 21,932 |
| Sep 8, 2025 | 65.00 | 65.61 | 64.78 | 65.45 | 65.45 | 1.46% | 9,900 |
Page 1 of 81