Red River Bancshares Inc. (RRBI)
48.79
0.00 (0.00%)
At close: Apr 04, 2025, 3:59 PM
49.00
0.43%
After-hours: Apr 04, 2025, 04:05 PM EDT
Red River Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 48.00 | 49.61 | 47.94 | 49.61 | 0.82 | 1.68% | 8,632 |
| Apr 3, 2025 | 50.54 | 50.54 | 48.79 | 48.79 | -3.54 | -6.76% | 7,600 |
| Apr 2, 2025 | 51.27 | 52.33 | 51.27 | 52.33 | 0.32 | 0.62% | 7,823 |
| Apr 1, 2025 | 51.10 | 52.01 | 51.09 | 52.01 | 0.36 | 0.70% | 4,400 |
| Mar 31, 2025 | 50.25 | 52.20 | 50.25 | 51.65 | 0.43 | 0.84% | 8,100 |
| Mar 28, 2025 | 51.82 | 51.91 | 51.22 | 51.22 | -1.11 | -2.12% | 4,100 |
| Mar 27, 2025 | 52.33 | 52.33 | 51.55 | 52.33 | 0.06 | 0.11% | 8,332 |
| Mar 26, 2025 | 52.07 | 52.27 | 52.07 | 52.27 | 0.70 | 1.36% | 4,711 |
| Mar 25, 2025 | 51.91 | 52.33 | 51.57 | 51.57 | -0.61 | -1.17% | 4,000 |
| Mar 24, 2025 | 51.82 | 52.82 | 51.30 | 52.18 | 1.24 | 2.43% | 6,227 |
| Mar 21, 2025 | 51.20 | 51.20 | 50.15 | 50.94 | -1.13 | -2.17% | 17,400 |
| Mar 20, 2025 | 54.00 | 54.84 | 48.40 | 52.07 | -2.46 | -4.51% | 57,300 |
| Mar 19, 2025 | 53.20 | 54.80 | 53.20 | 54.53 | 0.78 | 1.45% | 3,200 |
| Mar 18, 2025 | 52.82 | 53.75 | 52.82 | 53.75 | 0.01 | 0.02% | 12,000 |
| Mar 17, 2025 | 53.01 | 53.74 | 53.01 | 53.74 | -0.01 | -0.02% | 5,316 |
| Mar 14, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 1.15 | 2.19% | 2,800 |
| Mar 13, 2025 | 53.09 | 53.09 | 52.52 | 52.60 | -0.42 | -0.79% | 3,219 |
| Mar 12, 2025 | 52.50 | 53.50 | 52.50 | 53.02 | 0.42 | 0.80% | 9,612 |
| Mar 11, 2025 | 52.22 | 52.60 | 51.95 | 52.60 | 0.03 | 0.06% | 7,438 |
| Mar 10, 2025 | 53.56 | 53.56 | 52.57 | 52.57 | -1.41 | -2.61% | 5,922 |
| Mar 7, 2025 | 53.07 | 53.98 | 53.07 | 53.98 | 0.64 | 1.20% | 4,313 |
| Mar 6, 2025 | 53.00 | 53.34 | 53.00 | 53.34 | -0.62 | -1.15% | 2,800 |
| Mar 5, 2025 | 54.91 | 54.91 | 53.82 | 53.96 | -0.54 | -0.99% | 8,140 |
| Mar 4, 2025 | 54.49 | 55.22 | 54.48 | 54.50 | -0.52 | -0.95% | 5,116 |
| 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 |