RRBI - Red River Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202053.7954.9853.5354.6554.659,020
Feb 21, 202054.9854.9854.5454.6154.613,300
Feb 20, 202054.6054.8954.6054.8954.891,900
Feb 19, 202054.2355.0054.2354.7354.733,800
Feb 18, 202054.3854.9653.6753.6753.673,600
Feb 14, 202054.7155.0053.9455.0055.008,300
Feb 13, 202054.5255.0054.5254.9554.954,800
Feb 12, 202054.9055.0054.0554.6554.657,400
Feb 11, 202054.7555.0054.2254.8754.877,200
Feb 10, 202055.0055.0054.1154.6254.629,600
Feb 07, 202054.1454.9753.8154.8654.864,000
Feb 06, 202054.6954.7554.1154.5354.533,700
Feb 05, 202054.0654.9754.0654.8854.881,900
Feb 04, 202053.6354.5953.6353.7153.711,700
Feb 03, 202054.0754.9252.8553.2453.249,700
Jan 31, 202054.3754.9652.9552.9552.958,500
Jan 30, 202054.9655.0054.0554.4454.444,800
Jan 29, 202053.6855.4853.6555.3955.3913,900
Jan 28, 202054.3055.4753.7754.1254.126,800
Jan 27, 202054.2755.1053.1053.7453.748,900
Jan 24, 202054.8155.2752.5154.5754.578,000
Jan 23, 202055.1955.5054.7155.1455.145,100
Jan 22, 202055.6055.6054.5955.5055.504,800
Jan 21, 202055.1755.5555.1155.4755.4710,000
Jan 17, 202055.7455.9754.4255.2955.2911,900
Jan 16, 202055.8655.8655.1755.5355.5310,000
Jan 15, 202055.6456.6355.1955.7655.7611,200
Jan 14, 202055.8157.1755.3255.5955.5922,300
Jan 13, 202055.9956.0055.3855.9955.9918,800
Jan 10, 202055.6956.3055.5855.9355.939,100
Jan 09, 202056.3456.5055.5956.3656.3610,400
Jan 08, 202056.2756.4855.1356.2556.2510,300
Jan 07, 202055.5256.5055.1456.4056.4016,700
Jan 06, 202056.0056.0054.3256.0056.0025,100
Jan 03, 202054.8256.1053.6756.0056.0018,500
Jan 02, 202055.3758.9055.0055.1855.1818,400
Dec 31, 201955.4059.0054.3056.0656.0625,300
Dec 30, 201955.0358.0054.3755.6555.6523,300
Dec 27, 201954.5755.5054.1554.6954.6924,800
Dec 26, 201953.6154.0053.3153.9053.9020,000
Dec 24, 201953.9153.9152.5653.2953.297,400
Dec 23, 201953.1853.5052.6253.2553.2511,900
Dec 20, 201953.1753.6352.0953.5053.50519,900
Dec 19, 201953.3753.8052.7553.3553.3534,900
Dec 18, 201952.7454.0052.7452.8652.8624,000
Dec 17, 201952.4953.2551.7552.6052.6013,200
Dec 16, 201952.2452.4951.8751.8751.8716,300
Dec 13, 201951.3352.6851.1552.3652.3638,300
Dec 12, 201951.6552.1050.5051.5051.508,900
Dec 11, 201950.5056.0050.5051.6851.6826,600
Dec 10, 201948.9550.5047.4050.4550.4512,100
Dec 09, 201949.6550.7647.7748.6248.6217,200
Dec 06, 201949.3751.0046.3251.0051.0033,100
Dec 05, 201949.5051.0048.1050.0250.0221,600
Dec 04, 201948.8951.5048.0150.4650.4615,200
Dec 03, 201950.2751.5049.7451.4851.4825,100
Dec 02, 201950.0551.8549.3251.4551.4525,100
Nov 29, 201948.8550.5548.8550.5050.509,000
Nov 27, 201949.6050.5547.7249.5549.5512,100
Nov 26, 201948.4150.5348.0850.0350.0340,700
Nov 25, 201948.1348.6547.9448.6548.6522,200
Nov 22, 201947.9948.3047.7248.2548.255,200
Nov 21, 201948.0548.3047.8047.8847.887,300
Nov 20, 201947.6248.3047.6248.3048.301,200
Nov 19, 201946.8848.3546.8848.3548.3514,900
Nov 18, 201946.8948.0045.8848.0048.004,700
Nov 15, 201946.3848.2046.3847.5647.565,100
Nov 14, 201948.1048.2047.3848.2048.2021,200
Nov 13, 201946.0047.7444.9047.7447.744,600
Nov 12, 201946.0048.0046.0048.0048.002,700
Nov 11, 201945.6146.0045.6146.0046.00500
Nov 08, 201946.0046.0045.9646.0046.00500
Nov 07, 201945.3846.0045.3846.0046.00500
Nov 06, 201945.9645.9945.9645.9945.99500
Nov 05, 201944.0046.5043.8546.5046.505,700
Nov 04, 201943.0544.0043.0544.0044.006,700
Nov 01, 201943.5043.6543.4943.6543.651,100
Oct 31, 201943.4944.1043.4644.0044.004,400
Oct 30, 201943.3543.5043.3543.3643.367,100
Oct 29, 201943.5043.5043.1043.4443.443,300
Oct 28, 201943.3043.3043.0243.0243.021,300
Oct 25, 201943.5043.5043.2543.4843.48900
Oct 24, 201943.5043.5043.5043.5043.50600
Oct 23, 201943.4543.5043.4543.5043.50600
Oct 22, 201943.5043.5043.0043.0843.082,400
Oct 21, 201943.4443.4443.0643.2543.252,500
Oct 18, 201943.5043.5043.0043.4543.456,100
Oct 17, 201943.5043.5043.4843.4843.48900
Oct 16, 201943.4943.4943.3843.3843.38500
Oct 15, 201943.7543.7543.2743.2743.271,900
Oct 14, 201943.7543.7543.7343.7343.73600
Oct 11, 201943.7543.7543.3643.3643.36500
Oct 10, 201943.7543.7543.7543.7543.75300
Oct 09, 201943.7544.1043.5043.7043.705,700
Oct 08, 201943.7543.7543.5043.5043.50900
Oct 07, 201943.5043.5143.3043.5143.515,600
Oct 04, 201943.7543.7543.1243.5043.5040,800
Oct 03, 201943.7443.7443.2643.2643.264,000
Oct 02, 201943.7543.7543.1843.4443.441,000
Oct 01, 201943.4443.7543.3743.7543.75600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...