Skip to main content

Red River Bancshares Inc (NQ: RRBI )

47.90 +0.52 (+1.10%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 47.73 47.73 47.22 47.38 2,602 +0.23(+0.49%)
May 13, 2024 47.67 47.98 47.15 47.15 5,409 -0.59(-1.24%)
May 10, 2024 48.02 48.02 47.71 47.74 3,722 -0.25(-0.52%)
May 09, 2024 47.49 47.99 47.01 47.99 6,003 +0.38(+0.80%)
May 08, 2024 47.23 47.66 47.23 47.61 2,234 -0.04(-0.08%)
May 07, 2024 47.99 47.99 47.60 47.65 4,422 -0.32(-0.67%)
May 06, 2024 48.00 48.00 47.46 47.97 11,732 +0.03(+0.06%)
May 03, 2024 48.00 48.00 46.69 47.94 9,046 +1.34(+2.88%)
May 02, 2024 46.23 47.00 46.00 46.60 6,532 +0.21(+0.45%)
May 01, 2024 45.21 46.98 44.85 46.39 8,120 +1.18(+2.61%)
Apr 30, 2024 46.70 46.70 45.00 45.21 8,572 -1.91(-4.05%)
Apr 29, 2024 47.47 47.47 46.53 47.12 8,178 -0.09(-0.19%)
Apr 26, 2024 46.88 47.21 46.00 47.21 5,316 +1.56(+3.42%)
Apr 25, 2024 46.61 46.61 45.50 45.65 10,701 -1.26(-2.69%)
Apr 24, 2024 46.69 46.91 46.36 46.91 4,586 -0.59(-1.24%)
Apr 23, 2024 47.25 47.50 47.25 47.50 2,733 -0.27(-0.57%)
Apr 22, 2024 46.65 47.77 46.65 47.77 9,543 +1.38(+2.97%)
Apr 19, 2024 44.52 46.44 44.52 46.39 11,779 +1.64(+3.66%)
Apr 18, 2024 45.77 45.90 44.75 44.75 10,107 -0.57(-1.26%)
Apr 17, 2024 46.31 46.31 45.32 45.32 3,611 -0.55(-1.20%)
Apr 16, 2024 46.28 46.28 45.85 45.87 5,194 +0.02(+0.04%)
Apr 15, 2024 46.00 46.34 44.52 45.85 5,500 +0.12(+0.26%)
Apr 12, 2024 46.45 47.23 45.70 45.73 7,120 -1.51(-3.20%)
Apr 11, 2024 46.85 47.60 46.35 47.24 23,310 +0.69(+1.48%)
Apr 10, 2024 47.74 48.15 46.55 46.55 13,243 -1.75(-3.62%)
Apr 09, 2024 48.00 48.80 47.63 48.30 5,624 -0.44(-0.90%)
Apr 08, 2024 48.41 48.74 47.74 48.74 3,251 +0.44(+0.91%)
Apr 05, 2024 48.36 48.55 48.30 48.30 4,708 +0.05(+0.10%)
Apr 04, 2024 48.80 48.98 47.80 48.25 6,263 +0.21(+0.44%)
Apr 03, 2024 47.57 48.09 46.90 48.04 25,766 +0.96(+2.04%)
Apr 02, 2024 48.00 48.42 46.70 47.08 10,744 -1.31(-2.71%)
Apr 01, 2024 49.22 49.23 48.27 48.39 5,125 -1.40(-2.81%)
Mar 28, 2024 49.48 50.13 49.48 49.79 8,283 +0.25(+0.50%)
Mar 27, 2024 48.40 49.69 48.40 49.54 14,159 +1.23(+2.55%)
Mar 26, 2024 48.75 49.09 48.31 48.31 7,193 -0.30(-0.62%)
Mar 25, 2024 48.62 49.73 48.42 48.61 7,281 -0.05(-0.10%)
Mar 22, 2024 50.05 50.05 48.51 48.66 5,274 -1.37(-2.74%)
Mar 21, 2024 50.50 50.50 49.44 50.03 10,626 +0.01(+0.02%)
Mar 20, 2024 48.27 50.02 48.27 50.02 9,861 +1.36(+2.79%)
Mar 19, 2024 47.91 48.66 47.80 48.66 7,649 +0.74(+1.54%)
Mar 18, 2024 48.65 48.65 47.92 47.92 6,059 -0.61(-1.26%)
Mar 15, 2024 47.91 48.58 47.91 48.53 24,274 +0.52(+1.08%)
Mar 14, 2024 48.78 48.96 47.91 48.01 8,150 -0.91(-1.86%)
Mar 13, 2024 48.40 49.16 48.40 48.92 5,977 +0.23(+0.47%)
Mar 12, 2024 48.51 48.69 48.51 48.69 2,617 -0.36(-0.73%)
Mar 11, 2024 48.80 49.12 48.80 49.05 2,334 -0.68(-1.37%)
Mar 08, 2024 49.94 49.94 49.20 49.73 2,486 +0.28(+0.57%)
Mar 07, 2024 49.12 49.45 49.12 49.45 3,277 -0.36(-0.72%)
Mar 06, 2024 49.41 49.81 49.41 49.81 3,711 +0.61(+1.24%)
Mar 05, 2024 48.92 49.49 48.41 49.20 4,379 +0.39(+0.80%)
Mar 04, 2024 49.91 49.91 48.81 48.81 2,665 -0.42(-0.85%)
Mar 01, 2024 49.46 49.54 48.68 49.23 18,500 -0.48(-0.96%)
Feb 29, 2024 49.40 50.36 49.01 49.71 10,754 +0.61(+1.24%)
Feb 28, 2024 48.83 49.16 48.83 49.10 5,077 -0.21(-0.43%)
Feb 27, 2024 49.29 49.49 48.83 49.31 8,042 +0.26(+0.53%)
Feb 26, 2024 49.76 50.27 48.97 49.05 8,205 -0.56(-1.13%)
Feb 23, 2024 48.64 49.61 48.56 49.61 18,517 +0.72(+1.47%)
Feb 22, 2024 49.38 50.41 48.53 48.89 10,584 -0.70(-1.41%)
Feb 21, 2024 49.86 50.09 49.31 49.59 4,079 -0.67(-1.33%)
Feb 20, 2024 50.75 51.80 50.06 50.26 7,381 -0.83(-1.62%)
Feb 16, 2024 51.51 51.79 50.88 51.09 7,352 -0.51(-0.99%)
Feb 15, 2024 51.40 52.09 50.41 51.60 39,181 +0.67(+1.31%)
Feb 14, 2024 49.86 50.93 49.18 50.93 15,627 +2.17(+4.44%)
Feb 13, 2024 50.91 51.25 48.49 48.76 21,976 -3.45(-6.61%)
Feb 12, 2024 52.34 53.35 52.22 52.22 9,141 +0.07(+0.13%)
Feb 09, 2024 53.39 53.39 50.36 52.15 15,775 +1.14(+2.23%)
Feb 08, 2024 50.37 51.01 49.85 51.01 8,145 +0.60(+1.19%)
Feb 07, 2024 49.72 50.90 48.91 50.41 9,391 -0.45(-0.88%)
Feb 06, 2024 50.29 50.86 49.83 50.86 12,375 -0.52(-1.01%)
Feb 05, 2024 51.44 52.50 51.34 51.38 10,362 -0.58(-1.11%)
Feb 02, 2024 52.95 54.10 51.96 51.96 7,651 -1.35(-2.53%)
Feb 01, 2024 51.56 53.30 50.95 53.30 12,108 +2.19(+4.28%)
Jan 31, 2024 51.96 51.96 51.12 51.12 5,314 -2.16(-4.05%)
Jan 30, 2024 52.90 53.90 51.84 53.27 5,359 +0.49(+0.93%)
Jan 29, 2024 50.92 52.79 50.92 52.78 5,975 +1.00(+1.93%)
Jan 26, 2024 51.91 51.91 50.92 51.79 4,994 -0.09(-0.17%)
Jan 25, 2024 53.09 53.20 50.91 51.88 13,242 -0.96(-1.81%)
Jan 24, 2024 53.40 53.40 52.83 52.83 6,144 -0.97(-1.80%)
Jan 23, 2024 54.64 54.64 53.05 53.80 11,009 -0.65(-1.19%)
Jan 22, 2024 53.38 54.45 53.26 54.45 8,603 +1.38(+2.60%)
Jan 19, 2024 52.09 53.07 52.09 53.07 9,228 +0.99(+1.90%)
Jan 18, 2024 51.75 52.16 51.59 52.09 21,920 +0.34(+0.66%)
Jan 17, 2024 51.90 52.51 51.69 51.75 4,205 -0.19(-0.37%)
Jan 16, 2024 53.60 53.60 51.94 51.94 6,108 -2.40(-4.41%)
Jan 12, 2024 53.74 54.56 53.69 54.33 3,828 +1.10(+2.06%)
Jan 11, 2024 52.40 53.24 51.92 53.23 6,381 +0.44(+0.83%)
Jan 10, 2024 52.51 52.80 52.06 52.79 10,215 +0.28(+0.53%)
Jan 09, 2024 52.52 52.85 51.85 52.51 8,663 -1.24(-2.30%)
Jan 08, 2024 53.52 53.75 52.66 53.75 12,626 +0.12(+0.22%)
Jan 05, 2024 54.26 54.26 53.29 53.63 16,189 +0.38(+0.71%)
Jan 04, 2024 54.25 54.25 53.25 53.25 7,193 -0.69(-1.28%)
Jan 03, 2024 55.83 55.83 53.82 53.94 10,427 -1.92(-3.43%)
Jan 02, 2024 56.07 56.54 55.26 55.86 19,519 -0.15(-0.27%)
Dec 29, 2023 56.60 56.60 55.55 56.01 15,418 -0.63(-1.11%)
Dec 28, 2023 56.90 57.46 56.22 56.64 16,620 -1.14(-1.97%)
Dec 27, 2023 57.89 57.89 57.70 57.77 8,810 +0.38(+0.66%)
Dec 26, 2023 56.55 57.89 56.41 57.40 11,265 +0.60(+1.05%)
Dec 22, 2023 56.15 56.90 55.91 56.80 21,067 +0.76(+1.35%)
Dec 21, 2023 55.40 56.04 55.20 56.04 29,623 +0.53(+0.95%)
Dec 20, 2023 56.89 57.79 54.20 55.51 29,117 -0.79(-1.40%)
Dec 19, 2023 54.67 56.40 54.67 56.30 10,987 +1.70(+3.11%)
Dec 18, 2023 55.88 55.88 54.60 54.60 12,636 -1.36(-2.43%)
Dec 15, 2023 54.90 56.39 54.26 55.96 70,555 +1.29(+2.36%)
Dec 14, 2023 54.90 54.90 54.24 54.67 16,013 -0.23(-0.42%)
Dec 13, 2023 52.96 54.90 52.18 54.90 28,952 +1.80(+3.38%)
Dec 12, 2023 52.85 53.37 52.85 53.10 8,469 -0.23(-0.43%)
Dec 11, 2023 52.69 53.34 52.67 53.33 17,689 +0.42(+0.79%)
Dec 08, 2023 53.09 53.46 52.76 52.91 6,067 +0.02(+0.04%)
Dec 07, 2023 51.91 52.89 51.91 52.89 4,627 +0.73(+1.40%)
Dec 06, 2023 52.76 53.59 52.17 52.17 10,028 -0.78(-1.47%)
Dec 05, 2023 52.70 53.34 51.80 52.94 15,767 -0.51(-0.95%)
Dec 04, 2023 52.70 53.45 52.70 53.45 8,974 +0.88(+1.67%)
Dec 01, 2023 51.18 52.69 50.81 52.57 21,640 +1.97(+3.89%)
Nov 30, 2023 50.94 51.22 50.54 50.61 8,101 -0.22(-0.43%)
Nov 29, 2023 50.72 51.03 50.72 50.83 7,989 +0.97(+1.94%)
Nov 28, 2023 50.33 50.63 49.86 49.86 5,707 -0.28(-0.56%)
Nov 27, 2023 48.94 51.02 48.94 50.14 15,350 -0.87(-1.70%)
Nov 24, 2023 50.95 51.01 50.82 51.01 5,942 +0.29(+0.57%)
Nov 22, 2023 50.23 51.08 50.23 50.72 8,088 +0.84(+1.68%)
Nov 21, 2023 51.32 51.32 49.77 49.88 4,545 -1.37(-2.66%)
Nov 20, 2023 50.51 51.26 50.09 51.25 7,899 +0.67(+1.32%)
Nov 17, 2023 50.78 50.78 50.26 50.58 8,545 +0.30(+0.59%)
Nov 16, 2023 50.40 50.53 49.73 50.28 10,212 +0.14(+0.28%)
Nov 15, 2023 51.53 51.72 50.14 50.14 16,916 -1.50(-2.91%)
Nov 14, 2023 49.02 51.81 49.02 51.64 25,897 +2.99(+6.15%)
Nov 13, 2023 49.06 49.58 48.60 48.65 5,647 -0.18(-0.37%)
Nov 10, 2023 48.72 49.25 48.53 48.83 9,656 +0.45(+0.93%)
Nov 09, 2023 46.85 48.69 46.85 48.39 7,080 +0.21(+0.43%)
Nov 08, 2023 48.76 48.76 47.89 48.18 9,992 -0.46(-0.94%)
Nov 07, 2023 48.18 48.74 48.18 48.63 12,200 +0.30(+0.62%)
Nov 06, 2023 47.61 49.27 47.51 48.34 17,772 +0.59(+1.23%)
Nov 03, 2023 46.56 48.19 46.56 47.75 8,244 +1.75(+3.81%)
Nov 02, 2023 45.68 45.99 45.68 45.99 5,890 +0.55(+1.21%)
Nov 01, 2023 46.24 46.53 45.35 45.45 17,610 -0.88(-1.89%)
Oct 31, 2023 45.30 46.32 45.30 46.32 9,492 +0.20(+0.43%)
Oct 30, 2023 45.98 46.44 45.74 46.12 22,380 +0.38(+0.83%)
Oct 27, 2023 45.91 46.39 45.12 45.74 4,690 -0.45(-0.97%)
Oct 26, 2023 46.22 46.22 45.45 46.19 5,021 +0.64(+1.40%)
Oct 25, 2023 45.98 45.98 45.56 45.56 3,222 -0.79(-1.70%)
Oct 24, 2023 46.94 47.53 46.34 46.34 9,997 -0.40(-0.85%)
Oct 23, 2023 45.94 47.32 45.94 46.74 13,834 +0.61(+1.32%)
Oct 20, 2023 46.73 46.78 46.13 46.13 10,151 -0.35(-0.75%)
Oct 19, 2023 46.88 47.20 46.48 46.48 5,660 -0.41(-0.87%)
Oct 18, 2023 47.04 47.27 46.89 46.89 10,904 -0.14(-0.30%)
Oct 17, 2023 47.58 48.53 47.03 47.03 13,762 -0.40(-0.84%)
Oct 16, 2023 46.95 48.08 47.03 47.43 6,699 +1.02(+2.19%)
Oct 13, 2023 48.15 48.58 46.40 46.41 19,634 -1.53(-3.20%)
Oct 12, 2023 48.21 48.24 47.49 47.95 9,473 +0.40(+0.84%)
Oct 11, 2023 47.41 47.85 47.24 47.55 5,615 +0.63(+1.34%)
Oct 10, 2023 47.23 48.73 46.92 46.92 11,860 +0.08(+0.17%)
Oct 09, 2023 45.79 47.34 45.79 46.84 5,716 +0.45(+0.97%)
Oct 06, 2023 44.85 46.39 44.85 46.39 12,698 +1.27(+2.80%)
Oct 05, 2023 45.33 45.33 44.85 45.13 13,874 +0.17(+0.38%)
Oct 04, 2023 45.27 45.43 44.59 44.96 14,606 -0.24(-0.53%)
Oct 03, 2023 45.16 45.45 44.83 45.20 2,663 -0.05(-0.11%)
Oct 02, 2023 46.33 46.33 45.25 45.25 3,729 -0.56(-1.22%)
Sep 29, 2023 45.22 45.80 45.22 45.80 2,787 -0.74(-1.58%)
Sep 28, 2023 45.35 46.70 45.35 46.54 8,018 +0.45(+0.97%)
Sep 27, 2023 46.14 46.49 45.79 46.09 3,573 +0.35(+0.76%)
Sep 26, 2023 45.31 46.28 45.31 45.74 4,533 +0.15(+0.33%)
Sep 25, 2023 45.09 45.59 45.41 45.59 6,953 +0.30(+0.66%)
Sep 22, 2023 45.25 45.70 44.27 45.30 7,804 +0.05(+0.11%)
Sep 21, 2023 45.72 45.92 45.18 45.25 5,186 -0.45(-0.98%)
Sep 20, 2023 46.42 46.92 45.69 45.69 3,777 -0.65(-1.40%)
Sep 19, 2023 47.04 47.04 46.34 46.34 4,175 -0.65(-1.38%)
Sep 18, 2023 47.33 47.59 46.99 46.99 2,406 -0.71(-1.48%)
Sep 15, 2023 47.84 47.84 46.94 47.70 17,033 -0.14(-0.29%)
Sep 14, 2023 47.74 47.84 47.44 47.84 4,044 +0.81(+1.72%)
Sep 13, 2023 47.33 48.29 47.03 47.03 7,443 -0.31(-0.65%)
Sep 12, 2023 47.04 47.34 46.69 47.34 3,807 +0.95(+2.04%)
Sep 11, 2023 47.35 47.43 46.39 46.39 2,916 -0.65(-1.38%)
Sep 08, 2023 46.44 47.04 46.44 47.04 3,135 +0.51(+1.09%)
Sep 07, 2023 45.77 46.91 45.77 46.53 19,327 +0.41(+0.88%)
Sep 06, 2023 47.48 47.48 46.12 46.12 5,470 -0.76(-1.61%)
Sep 05, 2023 47.74 47.74 46.76 46.88 6,285 -1.07(-2.24%)
Sep 01, 2023 47.35 47.95 46.93 47.95 6,268 +0.92(+1.95%)
Aug 31, 2023 48.41 48.41 47.04 47.04 10,524 -1.07(-2.23%)
Aug 30, 2023 48.11 48.11 48.11 48.11 1,546 -0.36(-0.74%)
Aug 29, 2023 48.14 48.70 48.14 48.47 2,396 +0.64(+1.33%)
Aug 28, 2023 48.18 48.18 47.84 47.84 3,215 -0.32(-0.66%)
Aug 25, 2023 47.96 48.72 47.77 48.15 4,700 +0.40(+0.83%)
Aug 24, 2023 48.21 48.21 47.76 47.76 3,490 -0.21(-0.44%)
Aug 23, 2023 48.24 48.28 47.96 47.96 3,812 -0.12(-0.25%)
Aug 22, 2023 48.40 48.40 48.08 48.08 4,280 -0.22(-0.45%)
Aug 21, 2023 48.72 49.12 48.30 48.30 6,090 +0.18(+0.37%)
Aug 18, 2023 48.72 48.72 48.12 48.12 3,598 -0.65(-1.33%)
Aug 17, 2023 49.25 49.25 48.77 48.77 3,775 -0.10(-0.20%)
Aug 16, 2023 49.49 49.49 48.87 48.87 2,933 -0.36(-0.73%)
Aug 15, 2023 49.45 49.53 49.16 49.23 4,794 -0.47(-0.94%)
Aug 14, 2023 49.70 49.75 49.35 49.70 5,993 -0.01(-0.02%)
Aug 11, 2023 49.56 49.71 49.56 49.71 3,166 +0.04(+0.08%)
Aug 10, 2023 49.63 49.75 49.52 49.67 5,831 +0.17(+0.34%)
Aug 09, 2023 49.50 49.71 49.50 49.50 2,862 -0.15(-0.30%)
Aug 08, 2023 49.60 49.75 49.60 49.65 5,979 -0.35(-0.70%)
Aug 07, 2023 49.75 49.99 49.70 49.99 9,327 +0.89(+1.80%)
Aug 04, 2023 49.37 49.65 49.11 49.11 3,693 -0.05(-0.10%)
Aug 03, 2023 48.77 49.75 48.77 49.16 6,364 -0.47(-0.94%)
Aug 02, 2023 49.34 49.75 49.34 49.63 10,398 +0.31(+0.63%)
Aug 01, 2023 49.11 49.75 48.86 49.32 7,986 +0.56(+1.14%)
Jul 31, 2023 49.35 49.80 48.76 48.76 5,615 -0.99(-2.00%)
Jul 28, 2023 49.75 49.89 49.60 49.76 5,953 -0.01(-0.02%)
Jul 27, 2023 49.99 49.99 49.77 49.77 6,920 -0.48(-0.95%)
Jul 26, 2023 49.56 50.24 49.56 50.24 5,272 +0.50(+1.00%)
Jul 25, 2023 49.99 49.99 49.75 49.75 3,305 -0.45(-0.89%)
Jul 24, 2023 50.42 51.23 49.75 50.19 6,466 -0.92(-1.79%)
Jul 21, 2023 51.74 51.74 51.11 51.11 4,981 -0.63(-1.21%)
Jul 20, 2023 52.17 52.17 51.46 51.74 12,871 -0.07(-0.13%)
Jul 19, 2023 50.41 51.98 50.41 51.80 7,934 +1.35(+2.68%)
Jul 18, 2023 48.31 50.74 48.31 50.45 10,733 +2.14(+4.43%)
Jul 17, 2023 47.26 48.44 47.26 48.31 3,560 +0.53(+1.10%)
Jul 14, 2023 47.96 48.00 47.76 47.79 4,390 -0.47(-0.97%)
Jul 13, 2023 48.06 48.35 48.06 48.25 3,637 +0.45(+0.94%)
Jul 12, 2023 48.20 48.50 47.81 47.81 8,768 -0.10(-0.21%)
Jul 11, 2023 48.82 48.82 47.84 47.90 7,718 -1.15(-2.35%)
Jul 10, 2023 49.51 49.69 48.90 49.06 4,855 +0.78(+1.61%)
Jul 07, 2023 48.89 48.89 47.57 48.28 18,414 -0.36(-0.74%)
Jul 06, 2023 49.30 49.30 48.14 48.64 7,817 -0.30(-0.61%)
Jul 05, 2023 50.24 50.24 48.94 48.94 4,788 -0.61(-1.22%)
Jul 03, 2023 49.00 50.20 49.00 49.55 2,380 +0.66(+1.34%)
Jun 30, 2023 50.33 50.75 48.89 48.89 5,097 -1.27(-2.54%)
Jun 29, 2023 49.99 51.28 49.99 50.16 3,979 +0.99(+2.00%)
Jun 28, 2023 51.13 52.14 49.18 49.18 9,994 -1.73(-3.40%)
Jun 27, 2023 52.73 52.82 50.88 50.91 8,902 -1.37(-2.63%)
Jun 26, 2023 52.68 54.09 51.77 52.28 6,563 -0.81(-1.52%)
Jun 23, 2023 53.92 53.92 52.37 53.09 56,769 -0.76(-1.40%)
Jun 22, 2023 54.11 54.40 53.63 53.84 3,568 -0.70(-1.28%)
Jun 21, 2023 54.53 54.68 53.72 54.54 8,627 -0.18(-0.33%)
Jun 20, 2023 52.91 54.72 52.90 54.72 13,681 +1.36(+2.55%)
Jun 16, 2023 51.93 53.82 50.99 53.36 69,786 +1.68(+3.25%)
Jun 15, 2023 52.17 52.17 51.36 51.68 8,629 -0.68(-1.29%)
Jun 14, 2023 53.28 53.28 51.83 52.35 12,218 -0.89(-1.66%)
Jun 13, 2023 53.72 53.72 53.24 53.24 9,849 -0.10(-0.19%)
Jun 12, 2023 53.62 53.72 53.34 53.34 7,423 +0.07(+0.13%)
Jun 09, 2023 53.48 53.52 53.04 53.27 3,194 -0.23(-0.43%)
Jun 08, 2023 53.10 53.65 53.10 53.50 6,099 +0.66(+1.24%)
Jun 07, 2023 52.54 52.84 52.01 52.84 13,754 +0.35(+0.66%)
Jun 06, 2023 51.40 52.50 51.40 52.49 8,746 +1.41(+2.76%)
Jun 05, 2023 51.19 51.19 51.08 51.08 3,380 -0.37(-0.71%)
Jun 02, 2023 49.27 51.66 49.27 51.45 11,614 +2.52(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.