Red River Bancshares, Inc. RRBI
104.66 USD +0.52 (+0.50%)
Regular-session close
104.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
103.68 Day range 104.89
65.10 52-week range 107.77
- YTD
- +46.52%
- 1 year
- +55.14%
RRBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 104.20 | 104.89 | 103.68 | 104.66 | +0.52 | +0.50% | 65,043 |
| Nov 12, 2026 | 104.50 | 104.63 | 103.34 | 104.14 | +0.08 | +0.08% | 34,000 |
| Nov 11, 2026 | 104.94 | 104.94 | 103.66 | 104.06 | -0.71 | -0.68% | 23,800 |
| Nov 10, 2026 | 104.97 | 104.97 | 103.47 | 104.77 | -0.39 | -0.37% | 35,400 |
| Nov 9, 2026 | 104.48 | 106.41 | 104.40 | 105.16 | +1.61 | +1.55% | 80,500 |
| Nov 6, 2026 | 104.07 | 104.29 | 103.06 | 103.55 | -0.93 | -0.89% | 47,600 |
| Nov 5, 2026 | 109.24 | 109.83 | 104.00 | 104.48 | -3.20 | -2.97% | 60,400 |
| Nov 4, 2026 | 108.34 | 109.70 | 106.81 | 107.68 | +1.48 | +1.39% | 89,900 |
| Nov 3, 2026 | 108.06 | 108.34 | 105.61 | 106.20 | -1.57 | -1.46% | 79,700 |
| Nov 2, 2026 | 104.55 | 109.30 | 104.55 | 107.77 | +4.46 | +4.32% | 187,900 |
| Oct 30, 2026 | 102.64 | 104.95 | 102.50 | 103.31 | +1.21 | +1.19% | 80,800 |
| Oct 29, 2026 | 102.25 | 103.96 | 101.43 | 102.10 | +0.70 | +0.69% | 59,000 |
| Oct 28, 2026 | 102.58 | 102.97 | 100.48 | 101.40 | -1.04 | -1.02% | 45,500 |
| Oct 27, 2026 | 103.71 | 103.93 | 102.18 | 102.44 | -0.99 | -0.96% | 39,500 |
| Oct 26, 2026 | 103.60 | 104.60 | 102.94 | 103.43 | +0.16 | +0.15% | 33,000 |
| Oct 23, 2026 | 102.15 | 103.68 | 101.94 | 103.27 | +0.54 | +0.53% | 46,400 |
| Oct 22, 2026 | 100.38 | 103.52 | 100.38 | 102.73 | +2.35 | +2.34% | 80,100 |
| Oct 21, 2026 | 100.85 | 101.42 | 99.96 | 100.38 | -0.87 | -0.86% | 33,200 |
| Oct 20, 2026 | 99.86 | 102.21 | 99.86 | 101.25 | +1.48 | +1.48% | 33,700 |
| Oct 19, 2026 | 101.46 | 101.46 | 99.48 | 99.77 | -1.50 | -1.48% | 50,200 |
| Oct 16, 2026 | 101.63 | 102.82 | 101.27 | 101.27 | +0.10 | +0.10% | 34,800 |
| Oct 15, 2026 | 100.25 | 102.04 | 100.25 | 101.17 | +1.02 | +1.02% | 46,400 |
| Oct 14, 2026 | 98.79 | 101.02 | 98.42 | 100.15 | -0.08 | -0.08% | 63,300 |
| Oct 13, 2026 | 101.40 | 101.90 | 99.79 | 100.23 | -0.54 | -0.54% | 49,700 |
| Oct 12, 2026 | 100.27 | 101.20 | 99.74 | 100.77 | +0.50 | +0.50% | 53,900 |
| Oct 9, 2026 | 101.27 | 101.27 | 100.08 | 100.27 | -1.58 | -1.55% | 45,000 |
| Oct 8, 2026 | 99.66 | 102.15 | 99.66 | 101.85 | +1.63 | +1.63% | 70,100 |
| Oct 7, 2026 | 101.81 | 102.51 | 99.74 | 100.22 | -2.67 | -2.60% | 119,200 |
| Oct 6, 2026 | 103.29 | 104.29 | 102.89 | 102.89 | -0.08 | -0.08% | 57,800 |
| Oct 5, 2026 | 103.28 | 103.32 | 102.41 | 102.97 | -0.44 | -0.43% | 68,200 |
| Oct 2, 2026 | 102.43 | 103.85 | 101.76 | 103.41 | +1.99 | +1.96% | 109,300 |
| Oct 1, 2026 | 99.77 | 101.77 | 98.00 | 101.42 | +1.55 | +1.55% | 66,100 |
| Sep 30, 2026 | 99.69 | 100.27 | 99.12 | 99.87 | +0.01 | +0.01% | 75,800 |
| Sep 29, 2026 | 99.97 | 100.64 | 98.89 | 99.86 | +0.09 | +0.09% | 82,100 |
| Sep 28, 2026 | 100.61 | 101.09 | 99.65 | 99.77 | -1.23 | -1.22% | 57,600 |
| Sep 25, 2026 | 100.66 | 101.57 | 100.47 | 101.00 | +0.90 | +0.90% | 45,300 |
| Sep 24, 2026 | 101.12 | 101.12 | 99.48 | 100.10 | -0.46 | -0.46% | 88,500 |
| Sep 23, 2026 | 100.70 | 101.03 | 100.15 | 100.56 | -0.65 | -0.64% | 69,400 |
| Sep 22, 2026 | 101.81 | 101.90 | 100.62 | 101.21 | -0.40 | -0.39% | 45,900 |
| Sep 21, 2026 | 102.17 | 103.00 | 101.29 | 101.61 | -0.53 | -0.52% | 68,300 |
| Sep 18, 2026 | 101.25 | 103.12 | 100.92 | 102.14 | +0.03 | +0.03% | 133,900 |
| Sep 17, 2026 | 102.84 | 103.23 | 101.55 | 102.11 | +0.36 | +0.35% | 50,300 |
| Sep 16, 2026 | 102.72 | 102.95 | 100.14 | 101.75 | -1.16 | -1.13% | 79,300 |
| Sep 15, 2026 | 102.93 | 103.51 | 101.81 | 102.91 | +0.22 | +0.21% | 51,000 |
| Sep 14, 2026 | 103.46 | 104.87 | 102.59 | 102.69 | -0.79 | -0.76% | 62,700 |
| Sep 11, 2026 | 103.85 | 104.84 | 102.31 | 103.48 | +0.30 | +0.29% | 47,500 |
| Sep 10, 2026 | 101.91 | 103.40 | 101.19 | 103.18 | +1.50 | +1.48% | 72,400 |
| Sep 9, 2026 | 101.92 | 102.88 | 100.95 | 101.68 | -1.18 | -1.15% | 41,300 |
| Sep 8, 2026 | 103.12 | 104.64 | 102.67 | 102.86 | -0.50 | -0.48% | 70,100 |
| Sep 4, 2026 | 102.93 | 104.34 | 102.53 | 103.36 | -0.13 | -0.13% | 50,600 |
| Sep 3, 2026 | 103.36 | 104.63 | 102.97 | 103.49 | +0.68 | +0.66% | 103,700 |
| Sep 2, 2026 | 100.41 | 103.14 | 100.20 | 102.81 | +2.66 | +2.66% | 61,200 |
| Sep 1, 2026 | 100.11 | 100.82 | 99.70 | 100.15 | +0.11 | +0.11% | 54,400 |
| Aug 31, 2026 | 100.41 | 100.45 | 99.59 | 100.04 | -0.73 | -0.72% | 58,300 |
| Aug 28, 2026 | 101.28 | 102.27 | 100.55 | 100.77 | -0.75 | -0.74% | 37,500 |
| Aug 27, 2026 | 100.40 | 101.56 | 99.59 | 101.52 | +0.52 | +0.51% | 39,000 |
| Aug 26, 2026 | 100.66 | 101.57 | 100.48 | 101.00 | +0.25 | +0.25% | 47,000 |
| Aug 25, 2026 | 101.47 | 102.13 | 99.68 | 100.75 | -0.56 | -0.55% | 70,200 |
| Aug 24, 2026 | 101.64 | 102.45 | 101.21 | 101.31 | -0.25 | -0.25% | 51,100 |
| Aug 21, 2026 | 101.61 | 102.47 | 100.25 | 101.56 | +0.75 | +0.74% | 43,400 |
| Aug 20, 2026 | 99.87 | 101.83 | 98.78 | 100.81 | +0.90 | +0.90% | 59,600 |
| Aug 19, 2026 | 101.49 | 101.62 | 99.25 | 99.91 | -1.90 | -1.87% | 71,000 |
| Aug 18, 2026 | 102.89 | 103.04 | 101.35 | 101.81 | -0.59 | -0.58% | 31,700 |
| Aug 17, 2026 | 102.77 | 104.21 | 102.03 | 102.40 | -0.30 | -0.29% | 44,500 |
| Aug 14, 2026 | 103.38 | 104.10 | 102.70 | 102.70 | -0.73 | -0.71% | 32,600 |
65 days, newest first. Daily bars as drawn on the RRBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.