Red River Bancshares Inc (RRBI) Historical Stock Data
73.54 ↓1.77 (-2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRBI is up 0.30% a day on average. There have been 17 days where Red River Bancshares Inc closed green and 13 days where RRBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 75.16 | 73.54 | ↓$1.62 (-2.16%) | 73.00 | 75.99 | 30.91K |
| 2025-12-19 | 74.89 | 75.31 | ↑$0.42 (0.56%) | 74.89 | 78.01 | 70.83K |
| 2025-12-18 | 74.41 | 74.36 | ↓$0.05 (-0.07%) | 74.32 | 75.30 | 24.27K |
| 2025-12-17 | 73.16 | 74.06 | ↑$0.90 (1.23%) | 73.08 | 74.47 | 41.98K |
| 2025-12-16 | 74.26 | 73.30 | ↓$0.96 (-1.29%) | 73.09 | 74.82 | 30.55K |
| 2025-12-15 | 74.54 | 74.22 | ↓$0.32 (-0.43%) | 73.79 | 75.60 | 69.62K |
| 2025-12-12 | 74.40 | 74.21 | ↓$0.19 (-0.26%) | 73.63 | 75.49 | 35.17K |
| 2025-12-11 | 74.00 | 74.56 | ↑$0.56 (0.76%) | 73.30 | 74.94 | 28.40K |
| 2025-12-10 | 71.36 | 74.04 | ↑$2.68 (3.76%) | 71.36 | 74.75 | 39.20K |
| 2025-12-09 | 70.91 | 71.77 | ↑$0.86 (1.21%) | 70.87 | 72.48 | 44.59K |
| 2025-12-08 | 70.54 | 71.10 | ↑$0.56 (0.79%) | 70.23 | 76.13 | 29.13K |
| 2025-12-05 | 71.31 | 70.54 | ↓$0.77 (-1.08%) | 70.38 | 72.68 | 40.41K |
| 2025-12-04 | 71.20 | 71.55 | ↑$0.35 (0.49%) | 70.63 | 72.53 | 36.27K |
| 2025-12-03 | 68.60 | 71.20 | ↑$2.60 (3.79%) | 68.60 | 71.39 | 24.48K |
| 2025-12-02 | 69.85 | 68.36 | ↓$1.49 (-2.13%) | 68.28 | 69.85 | 20.38K |
| 2025-12-01 | 69.45 | 69.17 | ↓$0.28 (-0.40%) | 69.07 | 69.94 | 18.50K |
| 2025-11-28 | 70.80 | 70.05 | ↓$0.75 (-1.06%) | 69.81 | 70.80 | 25.87K |
| 2025-11-26 | 70.82 | 70.48 | ↓$0.34 (-0.48%) | 70.19 | 71.52 | 47.42K |
| 2025-11-25 | 68.26 | 70.79 | ↑$2.53 (3.71%) | 68.26 | 71.08 | 23.88K |
| 2025-11-24 | 68.36 | 68.47 | ↑$0.11 (0.16%) | 67.58 | 69.07 | 28.41K |
| 2025-11-21 | 66.15 | 67.90 | ↑$1.75 (2.65%) | 66.10 | 68.88 | 53.90K |
| 2025-11-20 | 67.33 | 66.02 | ↓$1.31 (-1.95%) | 66.00 | 68.00 | 33.48K |
| 2025-11-19 | 65.68 | 66.31 | ↑$0.63 (0.96%) | 65.40 | 67.15 | 74.82K |
| 2025-11-18 | 65.27 | 65.46 | ↑$0.19 (0.29%) | 64.90 | 66.05 | 25.96K |
| 2025-11-17 | 66.91 | 65.10 | ↓$1.81 (-2.70%) | 64.86 | 67.41 | 28.67K |
| 2025-11-14 | 67.14 | 67.44 | ↑$0.30 (0.45%) | 66.32 | 67.90 | 36.06K |
| 2025-11-13 | 67.72 | 67.46 | ↓$0.26 (-0.38%) | 66.97 | 68.09 | 15.84K |
| 2025-11-12 | 67.89 | 67.94 | ↑$0.05 (0.07%) | 67.85 | 69.18 | 17.57K |
| 2025-11-11 | 66.89 | 67.95 | ↑$1.06 (1.58%) | 66.89 | 68.05 | 22.81K |
| 2025-11-10 | 66.45 | 67.03 | ↑$0.58 (0.87%) | 65.60 | 67.64 | 18.91K |
Create an account or log in to view more rows.
$RRBI the FOMO will be epic
$RRBI looking good today??
$RRBI not good
$RRBI come back next earning
$RRBI here to raid
$RRBI today feels different to the moon
$RRBI gonna come down hard today
$RRBI buying time
added
$RRBI hang tight
ignore fud and buy dips if you can
everyone be okay????
$RRBI trash