Red River Bancshares Inc. (RRBI)
52.20
1.70 (3.37%)
At close: Jan 15, 2025, 3:59 PM
52.15
-0.10%
After-hours Jan 15, 2025, 04:00 PM EST
RRBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | 59.27 | 59.27 | 58.60 | 58.70 | -0.18 | -0.31% | 6,342 |
| Dec 13, 2024 | 59.46 | 59.83 | 58.60 | 58.88 | -0.48 | -0.81% | 4,800 |
| Dec 12, 2024 | 60.06 | 60.06 | 57.65 | 59.36 | -0.71 | -1.18% | 10,300 |
| Dec 11, 2024 | 60.44 | 60.55 | 59.58 | 60.07 | -0.12 | -0.20% | 12,100 |
| Dec 10, 2024 | 59.21 | 60.79 | 57.75 | 60.19 | 1.77 | 3.03% | 8,401 |
| Dec 9, 2024 | 59.90 | 60.00 | 56.37 | 58.42 | -1.61 | -2.68% | 15,328 |
| Dec 6, 2024 | 60.38 | 60.73 | 59.75 | 60.03 | -0.76 | -1.25% | 5,000 |
| Dec 5, 2024 | 61.28 | 61.28 | 60.38 | 60.79 | -0.25 | -0.41% | 4,508 |
| Dec 4, 2024 | 60.74 | 61.09 | 59.78 | 61.04 | 1.06 | 1.77% | 18,000 |
| Dec 3, 2024 | 61.00 | 61.00 | 58.62 | 59.98 | -0.64 | -1.06% | 35,249 |
| Dec 2, 2024 | 60.99 | 61.11 | 59.85 | 60.62 | 0.57 | 0.95% | 13,300 |
| Nov 29, 2024 | 61.19 | 61.19 | 59.64 | 60.05 | -0.81 | -1.33% | 7,600 |
| Nov 27, 2024 | 61.19 | 61.19 | 60.50 | 60.86 | 0.52 | 0.86% | 9,300 |
| Nov 26, 2024 | 60.80 | 61.36 | 60.01 | 60.34 | -0.26 | -0.43% | 9,100 |
| Nov 25, 2024 | 59.55 | 62.13 | 59.55 | 60.60 | 1.20 | 2.02% | 31,512 |
| Nov 22, 2024 | 59.14 | 59.44 | 58.75 | 59.40 | 0.66 | 1.12% | 11,200 |
| Nov 21, 2024 | 58.69 | 59.19 | 58.51 | 58.74 | 0.49 | 0.84% | 8,020 |
| Nov 20, 2024 | 57.21 | 58.29 | 57.11 | 58.25 | 0.57 | 0.99% | 7,400 |
| Nov 19, 2024 | 57.44 | 58.02 | 56.37 | 57.68 | -0.17 | -0.29% | 26,843 |
| Nov 18, 2024 | 58.29 | 58.60 | 57.85 | 57.85 | -0.42 | -0.72% | 5,700 |
| Nov 15, 2024 | 58.78 | 58.78 | 57.91 | 58.27 | -0.18 | -0.31% | 6,444 |
| Nov 14, 2024 | 58.24 | 58.45 | 57.89 | 58.45 | 0.71 | 1.23% | 8,100 |
| Nov 13, 2024 | 59.40 | 59.52 | 57.74 | 57.74 | -1.12 | -1.90% | 22,532 |
| Nov 12, 2024 | 58.52 | 59.43 | 58.35 | 58.86 | -0.07 | -0.12% | 18,011 |
| Nov 11, 2024 | 57.31 | 59.00 | 57.00 | 58.93 | 1.94 | 3.40% | 16,004 |
| Nov 8, 2024 | 57.24 | 57.90 | 55.60 | 56.99 | 0.00 | 0.00% | 10,300 |
| Nov 7, 2024 | 57.90 | 58.40 | 56.39 | 56.99 | -1.11 | -1.91% | 21,739 |
| Nov 6, 2024 | 56.00 | 58.81 | 56.00 | 58.10 | 3.11 | 5.66% | 54,345 |
| Nov 5, 2024 | 52.49 | 55.00 | 52.49 | 54.99 | 2.07 | 3.91% | 8,923 |
| Nov 4, 2024 | 51.48 | 53.00 | 51.19 | 52.92 | 0.04 | 0.08% | 8,218 |
| Nov 1, 2024 | 52.24 | 52.88 | 52.24 | 52.88 | 0.66 | 1.26% | 3,030 |
| Oct 31, 2024 | 52.51 | 52.80 | 52.14 | 52.22 | -0.74 | -1.40% | 5,528 |