Red River Bancshares, Inc.RRBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $79.83 | $83.80 | $79.28 | $83.06 | 48,200 |
| 1/29/2026 | $78.30 | $78.75 | $76.92 | $78.31 | 31,900 |
| 1/28/2026 | $76.68 | $77.17 | $76.15 | $76.66 | 27,200 |
| 1/27/2026 | $76.65 | $77.56 | $76.58 | $76.99 | 18,906 |
| 1/26/2026 | $77.13 | $77.78 | $76.20 | $76.67 | 61,400 |
| 1/23/2026 | $79.96 | $79.96 | $76.60 | $77.29 | 50,807 |
| 1/22/2026 | $79.55 | $81.45 | $79.49 | $79.88 | 67,400 |
| 1/21/2026 | $76.00 | $80.26 | $76.00 | $79.27 | 50,400 |
| 1/20/2026 | $74.50 | $76.18 | $74.00 | $75.69 | 51,500 |
| 1/16/2026 | $75.15 | $75.95 | $73.72 | $75.02 | 35,733 |
| 1/15/2026 | $73.31 | $75.60 | $73.31 | $75.48 | 39,400 |
| 1/14/2026 | $72.98 | $73.63 | $72.35 | $73.00 | 18,900 |
| 1/13/2026 | $73.26 | $73.49 | $72.00 | $72.93 | 20,828 |
| 1/12/2026 | $71.95 | $73.45 | $71.23 | $72.87 | 39,600 |
| 1/9/2026 | $73.16 | $73.21 | $72.04 | $72.24 | 19,600 |
| 1/8/2026 | $71.10 | $73.81 | $71.10 | $73.18 | 77,100 |
| 1/7/2026 | $71.40 | $72.65 | $70.81 | $71.38 | 45,000 |
| 1/6/2026 | $71.91 | $72.85 | $71.51 | $72.56 | 33,800 |
| 1/5/2026 | $70.76 | $73.27 | $70.40 | $72.41 | 67,500 |
| 1/2/2026 | $72.23 | $72.32 | $69.50 | $69.92 | 47,840 |
| 12/31/2025 | $72.46 | $72.46 | $71.05 | $71.43 | 34,400 |
| 12/30/2025 | $73.11 | $74.30 | $71.65 | $71.65 | 27,246 |
| 12/29/2025 | $73.96 | $74.00 | $72.02 | $72.83 | 15,800 |
| 12/26/2025 | $72.95 | $74.49 | $72.95 | $73.41 | 13,300 |
| 12/24/2025 | $74.00 | $74.04 | $73.40 | $73.70 | 15,400 |
| 12/23/2025 | $73.54 | $74.52 | $73.24 | $74.01 | 53,633 |
| 12/22/2025 | $75.16 | $75.99 | $73.00 | $73.54 | 30,911 |
| 12/19/2025 | $74.89 | $78.01 | $74.89 | $75.31 | 70,829 |
| 12/18/2025 | $74.41 | $75.30 | $74.32 | $74.36 | 24,300 |
| 12/17/2025 | $73.16 | $74.47 | $73.08 | $74.06 | 42,000 |
| 12/16/2025 | $74.26 | $74.82 | $73.09 | $73.30 | 30,549 |
| 12/15/2025 | $74.54 | $75.60 | $73.79 | $74.22 | 69,624 |
| 12/12/2025 | $74.40 | $75.49 | $73.63 | $74.21 | 35,200 |
| 12/11/2025 | $74.00 | $74.94 | $73.30 | $74.56 | 28,400 |
| 12/10/2025 | $71.36 | $74.75 | $71.36 | $74.04 | 39,200 |
| 12/9/2025 | $71.16 | $72.47 | $70.87 | $71.77 | 44,800 |
| 12/8/2025 | $70.32 | $76.13 | $69.94 | $71.10 | 29,225 |
| 12/5/2025 | $71.31 | $72.68 | $70.38 | $70.54 | 40,407 |
| 12/4/2025 | $71.20 | $72.53 | $70.63 | $71.55 | 36,300 |
| 12/3/2025 | $68.60 | $71.39 | $68.60 | $71.20 | 24,477 |
| 12/2/2025 | $69.85 | $69.85 | $68.28 | $68.36 | 20,400 |
| 12/1/2025 | $69.45 | $69.94 | $69.07 | $69.17 | 18,501 |
| 11/28/2025 | $70.80 | $70.80 | $69.81 | $70.05 | 25,900 |
| 11/26/2025 | $70.82 | $71.52 | $70.19 | $70.48 | 47,422 |
| 11/25/2025 | $68.26 | $71.08 | $68.26 | $70.79 | 23,900 |
| 11/24/2025 | $68.36 | $69.07 | $67.58 | $68.47 | 28,412 |
| 11/21/2025 | $66.15 | $68.88 | $66.10 | $67.90 | 53,904 |
| 11/20/2025 | $67.33 | $68.00 | $66.00 | $66.02 | 33,500 |
| 11/19/2025 | $65.68 | $67.15 | $65.40 | $66.31 | 74,824 |
| 11/18/2025 | $65.27 | $66.05 | $64.90 | $65.46 | 25,959 |
| 11/17/2025 | $66.91 | $67.41 | $64.86 | $65.10 | 28,700 |
| 11/14/2025 | $67.14 | $67.90 | $66.32 | $67.44 | 36,062 |
| 11/13/2025 | $67.72 | $68.09 | $66.97 | $67.46 | 15,835 |
| 11/12/2025 | $67.89 | $69.18 | $67.85 | $67.94 | 17,600 |
| 11/11/2025 | $66.89 | $68.05 | $66.89 | $67.95 | 22,811 |
| 11/10/2025 | $66.45 | $67.64 | $65.60 | $67.03 | 18,912 |
| 11/7/2025 | $65.80 | $66.73 | $64.95 | $66.30 | 33,500 |
| 11/6/2025 | $65.56 | $66.82 | $64.93 | $65.49 | 41,200 |
| 11/5/2025 | $66.04 | $66.30 | $64.90 | $65.69 | 55,635 |
| 11/4/2025 | $64.87 | $65.79 | $64.52 | $65.48 | 45,500 |