Red River Bancshares Inc. (RRBI)
54.63
-0.39 (-0.71%)
At close: Mar 04, 2025, 11:27 AM
RRBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 56.50 | 57.02 | 55.02 | 55.02 | -1.43 | -2.53% | 5,204 |
| Feb 28, 2025 | 55.25 | 56.45 | 55.25 | 56.45 | 1.20 | 2.17% | 6,500 |
| Feb 27, 2025 | 55.26 | 55.44 | 55.25 | 55.25 | -0.24 | -0.43% | 4,000 |
| Feb 26, 2025 | 56.01 | 56.01 | 55.25 | 55.49 | -0.29 | -0.52% | 5,500 |
| Feb 25, 2025 | 55.15 | 56.20 | 55.15 | 55.78 | 0.92 | 1.68% | 9,500 |
| Feb 24, 2025 | 57.00 | 57.00 | 54.86 | 54.86 | -0.36 | -0.65% | 5,943 |
| Feb 21, 2025 | 57.60 | 58.09 | 55.22 | 55.22 | -1.90 | -3.33% | 11,010 |
| Feb 20, 2025 | 57.41 | 57.79 | 56.75 | 57.12 | -0.77 | -1.33% | 5,300 |
| Feb 19, 2025 | 57.31 | 58.13 | 56.43 | 57.89 | 0.16 | 0.28% | 7,220 |
| Feb 18, 2025 | 57.58 | 57.90 | 57.01 | 57.73 | 0.55 | 0.96% | 7,008 |
| Feb 14, 2025 | 57.36 | 57.46 | 57.18 | 57.18 | -0.43 | -0.75% | 3,600 |
| Feb 13, 2025 | 57.00 | 57.82 | 56.86 | 57.61 | 0.32 | 0.56% | 8,116 |
| Feb 12, 2025 | 56.98 | 57.80 | 56.98 | 57.29 | -0.72 | -1.24% | 7,900 |
| Feb 11, 2025 | 58.16 | 58.51 | 57.30 | 58.01 | -0.57 | -0.97% | 11,216 |
| Feb 10, 2025 | 58.62 | 59.25 | 58.58 | 58.58 | -0.37 | -0.63% | 5,011 |
| Feb 7, 2025 | 59.00 | 59.00 | 57.47 | 58.95 | -0.58 | -0.97% | 10,314 |
| Feb 6, 2025 | 58.42 | 59.87 | 58.42 | 59.53 | 1.10 | 1.88% | 10,201 |
| Feb 5, 2025 | 56.80 | 58.61 | 53.53 | 58.43 | 1.42 | 2.49% | 17,633 |
| Feb 4, 2025 | 56.11 | 57.44 | 55.75 | 57.01 | 1.50 | 2.70% | 15,541 |
| Feb 3, 2025 | 55.34 | 56.12 | 54.56 | 55.51 | -0.29 | -0.52% | 11,200 |
| Jan 31, 2025 | 56.20 | 56.20 | 54.15 | 55.80 | 0.09 | 0.16% | 25,716 |
| Jan 30, 2025 | 54.35 | 56.15 | 54.35 | 55.71 | 1.36 | 2.50% | 17,700 |
| Jan 29, 2025 | 54.42 | 55.20 | 53.73 | 54.35 | -0.46 | -0.84% | 7,931 |
| Jan 28, 2025 | 54.68 | 55.00 | 54.40 | 54.81 | 0.43 | 0.79% | 7,810 |
| Jan 27, 2025 | 53.72 | 55.58 | 53.72 | 54.38 | 0.23 | 0.42% | 10,107 |
| Jan 24, 2025 | 51.73 | 54.39 | 51.73 | 54.15 | 1.84 | 3.52% | 47,000 |
| Jan 23, 2025 | 52.20 | 52.65 | 51.97 | 52.31 | 0.11 | 0.21% | 36,300 |
| Jan 22, 2025 | 52.85 | 52.85 | 51.81 | 52.20 | -0.19 | -0.36% | 15,400 |
| Jan 21, 2025 | 52.74 | 53.25 | 52.39 | 52.39 | -0.35 | -0.66% | 10,500 |
| Jan 17, 2025 | 51.70 | 52.74 | 50.66 | 52.74 | 0.96 | 1.85% | 12,000 |
| Jan 16, 2025 | 51.19 | 51.97 | 51.19 | 51.78 | -0.37 | -0.71% | 9,911 |
| Jan 15, 2025 | 51.77 | 52.56 | 51.77 | 52.15 | 1.65 | 3.27% | 18,800 |
| Jan 14, 2025 | 49.76 | 51.25 | 49.76 | 50.50 | 0.40 | 0.80% | 28,529 |
| Jan 13, 2025 | 49.45 | 52.00 | 49.45 | 50.10 | 0.65 | 1.31% | 18,840 |
| Jan 10, 2025 | 50.00 | 51.23 | 48.78 | 49.45 | -1.29 | -2.54% | 12,200 |
| Jan 8, 2025 | 50.64 | 50.85 | 49.92 | 50.74 | 0.22 | 0.44% | 15,200 |
| Jan 7, 2025 | 51.68 | 51.68 | 50.34 | 50.52 | -1.15 | -2.23% | 8,000 |
| Jan 6, 2025 | 52.41 | 52.41 | 51.67 | 51.67 | -1.08 | -2.05% | 5,006 |
| Jan 3, 2025 | 53.46 | 53.46 | 52.70 | 52.75 | -0.73 | -1.36% | 5,631 |
| Jan 2, 2025 | 53.93 | 55.46 | 53.00 | 53.48 | -0.50 | -0.93% | 7,134 |
| Dec 31, 2024 | 53.52 | 55.46 | 53.52 | 53.98 | 0.55 | 1.03% | 6,100 |
| Dec 30, 2024 | 54.19 | 54.41 | 53.15 | 53.43 | -1.05 | -1.93% | 2,400 |
| Dec 27, 2024 | 54.36 | 55.02 | 54.30 | 54.48 | -0.60 | -1.09% | 5,841 |
| Dec 26, 2024 | 55.46 | 55.46 | 55.08 | 55.08 | -0.33 | -0.60% | 4,000 |
| Dec 24, 2024 | 55.20 | 55.41 | 55.00 | 55.41 | 0.30 | 0.54% | 3,400 |
| Dec 23, 2024 | 55.10 | 55.12 | 54.89 | 55.11 | -0.37 | -0.67% | 5,018 |
| Dec 20, 2024 | 53.13 | 55.48 | 53.13 | 55.48 | 1.11 | 2.04% | 27,438 |
| Dec 19, 2024 | 55.74 | 55.74 | 53.87 | 54.37 | -0.46 | -0.84% | 9,907 |
| Dec 18, 2024 | 57.57 | 58.59 | 54.01 | 54.83 | -2.63 | -4.58% | 12,100 |
| Dec 17, 2024 | 58.28 | 58.47 | 57.46 | 57.46 | -1.24 | -2.11% | 8,000 |