Red River Bancshares Inc. (RRBI)
NASDAQ: RRBI
· Real-Time Price · USD
64.51
-1.02 (-1.56%)
At close: Sep 05, 2025, 3:59 PM
64.51
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
RRBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.12 | 65.16 | 64.46 | 64.51 | 64.51 | -1.56% | 22,008 |
| Sep 4, 2025 | 65.00 | 65.66 | 64.44 | 65.53 | 65.53 | 1.69% | 8,500 |
| Sep 3, 2025 | 64.26 | 64.76 | 64.02 | 64.44 | 64.44 | 0.05% | 6,500 |
| Sep 2, 2025 | 65.20 | 65.20 | 64.29 | 64.41 | 64.41 | -1.51% | 9,800 |
| Aug 29, 2025 | 65.46 | 65.59 | 64.95 | 65.40 | 65.40 | 0.03% | 28,623 |
| Aug 28, 2025 | 66.50 | 66.50 | 64.75 | 65.38 | 65.38 | -1.28% | 11,400 |
| Aug 27, 2025 | 64.75 | 66.23 | 64.75 | 66.23 | 66.23 | 1.74% | 14,709 |
| Aug 26, 2025 | 65.76 | 66.19 | 64.76 | 65.10 | 65.10 | -0.38% | 21,100 |
| Aug 25, 2025 | 66.23 | 66.27 | 65.01 | 65.35 | 65.35 | -1.39% | 6,100 |
| Aug 22, 2025 | 63.80 | 66.40 | 63.80 | 66.27 | 66.27 | 5.61% | 18,321 |
| Aug 21, 2025 | 62.02 | 63.80 | 61.97 | 62.75 | 62.75 | -0.17% | 5,600 |
| Aug 20, 2025 | 61.25 | 62.86 | 61.25 | 62.86 | 62.86 | 0.19% | 5,100 |
| Aug 19, 2025 | 62.89 | 63.02 | 62.00 | 62.74 | 62.74 | -0.32% | 7,239 |
| Aug 18, 2025 | 62.61 | 63.22 | 62.35 | 62.94 | 62.94 | 0.38% | 4,804 |
| Aug 15, 2025 | 64.47 | 64.47 | 62.24 | 62.70 | 62.70 | -1.97% | 7,400 |
| Aug 14, 2025 | 63.96 | 64.47 | 63.96 | 63.96 | 63.96 | -1.51% | 7,500 |
| Aug 13, 2025 | 64.68 | 65.00 | 64.35 | 64.94 | 64.94 | 0.76% | 9,700 |
| Aug 12, 2025 | 60.99 | 64.45 | 60.99 | 64.45 | 64.45 | 4.56% | 11,400 |
| Aug 11, 2025 | 61.94 | 61.99 | 61.28 | 61.64 | 61.64 | -0.16% | 7,545 |
| Aug 8, 2025 | 61.39 | 62.00 | 61.14 | 61.74 | 61.74 | 1.71% | 7,300 |