NasdaqGS - Delayed Quote
USD
Red River Bancshares, Inc. (RRBI)
103.31
+1.21
(+1.19%)
At close: October 30 at 4:00:00 PM EDT
Trade RRBI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
102.64
104.95
102.50
103.31
103.31
80,800
Oct 29, 2026
102.25
103.96
101.43
102.10
102.10
59,000
Oct 28, 2026
102.58
102.97
100.48
101.40
101.40
45,500
Oct 27, 2026
103.71
103.93
102.18
102.44
102.44
39,500
Oct 26, 2026
103.60
104.60
102.94
103.43
103.43
33,000
Oct 23, 2026
102.15
103.68
101.94
103.27
103.27
46,400
Oct 22, 2026
100.38
103.52
100.38
102.73
102.73
80,100
Oct 21, 2026
100.85
101.42
99.96
100.38
100.38
33,200
Oct 20, 2026
99.86
102.21
99.86
101.25
101.25
33,700
Oct 19, 2026
101.46
101.46
99.48
99.77
99.77
50,200
Oct 16, 2026
101.63
102.82
101.27
101.27
101.27
34,800
Oct 15, 2026
100.25
102.04
100.25
101.17
101.17
46,400
Oct 14, 2026
98.79
101.02
98.42
100.15
100.15
63,300
Oct 13, 2026
101.40
101.90
99.79
100.23
100.23
49,700
Oct 12, 2026
100.27
101.20
99.74
100.77
100.77
53,900
Oct 9, 2026
101.27
101.27
100.08
100.27
100.27
45,000
Oct 8, 2026
99.66
102.15
99.66
101.85
101.85
70,100
Oct 7, 2026
101.81
102.51
99.74
100.22
100.22
119,200
Oct 6, 2026
103.29
104.29
102.89
102.89
102.89
57,800
Oct 5, 2026
103.28
103.32
102.41
102.97
102.97
68,200
Oct 2, 2026
102.43
103.85
101.76
103.41
103.41
109,300
Oct 1, 2026
99.77
101.77
98.00
101.42
101.42
66,100
Sep 30, 2026
99.69
100.27
99.12
99.87
99.87
75,800
Sep 29, 2026
99.97
100.64
98.89
99.86
99.86
82,100
Sep 28, 2026
100.61
101.09
99.65
99.77
99.77
57,600
Sep 25, 2026
100.66
101.57
100.47
101.00
101.00
45,300
Sep 24, 2026
101.12
101.12
99.48
100.10
100.10
88,500
Sep 23, 2026
100.70
101.03
100.15
100.56
100.56
69,400
Sep 22, 2026
101.81
101.90
100.62
101.21
101.21
45,900
Sep 21, 2026
102.17
103.00
101.29
101.61
101.61
68,300
Sep 18, 2026
101.25
103.12
100.92
102.14
102.14
133,900
Sep 17, 2026
102.84
103.23
101.55
102.11
102.11
50,300
Sep 16, 2026
102.72
102.95
100.14
101.75
101.75
79,300
Sep 15, 2026
102.93
103.51
101.81
102.91
102.91
51,000
Sep 14, 2026
103.46
104.87
102.59
102.69
102.69
62,700
Sep 11, 2026
103.85
104.84
102.31
103.48
103.48
47,500
Sep 10, 2026
101.91
103.40
101.19
103.18
103.18
72,400
Sep 9, 2026
101.92
102.88
100.95
101.68
101.68
41,300
Sep 8, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
103.12
104.64
102.67
102.86
102.86
70,100
Sep 4, 2026
102.93
104.34
102.53
103.36
103.11
50,600
Sep 3, 2026
103.36
104.63
102.97
103.49
103.24
103,700
Sep 2, 2026
100.41
103.14
100.20
102.81
102.56
61,200
Sep 1, 2026
100.11
100.82
99.70
100.15
99.91
54,400
Aug 31, 2026
100.41
100.45
99.59
100.04
99.80
58,300
Aug 28, 2026
101.28
102.27
100.55
100.77
100.53
37,500
Aug 27, 2026
100.40
101.56
99.59
101.52
101.27
39,000
Aug 26, 2026
100.66
101.57
100.48
101.00
100.76
47,000
Aug 25, 2026
101.47
102.13
99.68
100.75
100.51
70,200
Aug 24, 2026
101.64
102.45
101.21
101.31
101.06
51,100
Aug 21, 2026
101.61
102.47
100.25
101.56
101.31
43,400
Aug 20, 2026
99.87
101.83
98.78
100.81
100.57
59,600
Aug 19, 2026
101.49
101.62
99.25
99.91
99.67
71,000
Aug 18, 2026
102.89
103.04
101.35
101.81
101.56
31,700
Aug 17, 2026
102.77
104.21
102.03
102.40
102.15
44,500
Aug 14, 2026
103.38
104.10
102.70
102.70
102.45
32,600
Aug 13, 2026
103.12
104.35
103.00
103.43
103.18
33,400
Aug 12, 2026
103.00
103.24
101.52
102.33
102.08
48,900
Aug 11, 2026
100.68
102.47
100.40
102.39
102.14
37,800
Aug 10, 2026
99.89
101.15
97.93
100.68
100.44
66,800
Aug 7, 2026
100.57
102.04
99.36
100.11
99.87
53,000
Aug 6, 2026
100.97
101.48
100.15
100.76
100.52
34,100
Aug 5, 2026
101.84
102.48
100.63
101.00
100.76
40,500
Aug 4, 2026
102.14
102.62
101.06
101.93
101.68
42,700
Aug 3, 2026
101.47
102.57
99.09
101.77
101.52
95,100
Jul 31, 2026
98.51
102.76
98.51
100.55
100.31
108,000
Jul 30, 2026
101.68
102.35
97.75
98.51
98.27
156,000
Jul 29, 2026
101.31
103.49
101.30
101.68
101.43
71,300
Jul 28, 2026
100.40
102.58
99.51
102.00
101.75
128,200
Jul 27, 2026
100.80
101.56
99.21
99.72
99.48
99,100
Jul 24, 2026
97.82
100.15
97.82
99.49
99.25
59,700
Jul 23, 2026
95.84
97.54
94.61
97.23
96.99
96,600
Jul 22, 2026
97.22
97.64
95.51
96.65
96.42
90,400
Jul 21, 2026
98.32
100.80
97.40
97.98
97.74
173,700
Jul 20, 2026
97.48
98.57
96.53
98.25
98.01
94,300
Jul 17, 2026
99.30
99.42
97.26
97.73
97.49
75,500
Jul 16, 2026
97.60
100.52
97.60
99.87
99.63
108,200
Jul 15, 2026
96.53
98.49
94.65
97.50
97.26
129,200
Jul 14, 2026
97.36
97.60
96.01
96.20
95.97
55,300
Jul 13, 2026
95.73
97.67
95.50
97.35
97.11
87,900
Jul 10, 2026
95.61
96.36
94.06
95.78
95.54
93,800
Jul 9, 2026
95.41
96.80
95.09
95.91
95.68
110,700
Jul 8, 2026
96.68
96.68
94.81
95.42
95.19
81,800
Jul 7, 2026
97.17
98.56
96.76
97.30
97.06
78,000
Jul 6, 2026
94.86
97.54
94.28
97.06
96.83
122,900
Jul 2, 2026
94.52
95.44
93.57
94.79
94.56
91,100
Jul 1, 2026
91.12
95.20
91.12
94.52
94.29
101,500
Jun 30, 2026
91.16
91.95
90.66
91.28
91.06
48,600
Jun 29, 2026
91.59
92.30
89.70
91.67
91.44
113,800
Jun 26, 2026
90.32
92.15
89.76
91.75
91.53
174,300
Jun 25, 2026
92.10
92.96
89.55
90.26
90.04
76,200
Jun 24, 2026
91.39
91.82
90.46
91.44
91.22
112,100
Jun 23, 2026
89.24
90.94
89.20
90.53
90.31
89,500
Jun 22, 2026
88.60
89.74
88.09
89.02
88.80
79,400
Jun 18, 2026
89.38
89.71
87.79
88.80
88.59
291,900
Jun 17, 2026
89.30
90.28
87.15
87.97
87.76
56,300
Jun 16, 2026
90.35
91.77
89.06
89.51
89.29
93,900
Jun 15, 2026
93.15
93.30
89.75
89.80
89.58
97,600
Jun 12, 2026
91.90
93.25
91.04
92.70
92.48
145,500
Jun 11, 2026
93.75
94.47
90.51
91.43
91.21
112,100
Jun 10, 2026
90.90
93.33
90.90
93.09
92.86
102,800
Jun 9, 2026
91.58
93.08
90.52
90.75
90.53
122,000
Jun 8, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
90.99
92.03
89.88
90.84
90.62
86,900
Jun 5, 2026
90.79
92.15
89.86
91.24
90.77
132,200
Jun 4, 2026
90.63
92.29
89.79
90.25
89.79
99,300
Jun 3, 2026
90.90
91.57
89.62
89.74
89.28
45,700
Jun 2, 2026
90.07
91.93
87.37
91.24
90.77
114,300
Jun 1, 2026
90.81
91.00
88.20
90.62
90.15
85,500
May 29, 2026
91.75
92.77
90.72
90.92
90.45
93,800
May 28, 2026
90.60
93.07
89.99
92.44
91.96
62,400
May 27, 2026
92.64
92.72
90.77
91.10
90.63
62,700
May 26, 2026
91.11
92.70
90.11
92.14
91.67
63,700
May 22, 2026
91.14
91.19
89.83
90.70
90.23
76,800
May 21, 2026
89.37
91.12
88.06
91.11
90.64
71,400
May 20, 2026
88.97
90.03
88.66
89.37
88.91
89,800
May 19, 2026
89.00
89.49
88.21
88.29
87.84
44,800
May 18, 2026
89.33
90.68
88.85
89.06
88.60
74,300
May 15, 2026
88.57
89.90
87.38
89.01
88.55
61,000
May 14, 2026
89.66
91.08
88.67
88.84
88.38
50,500
May 13, 2026
89.78
91.11
88.23
88.97
88.51
40,100
May 12, 2026
89.34
89.95
88.35
89.78
89.32
37,700
May 11, 2026
90.29
91.64
88.86
89.08
88.62
73,700
May 8, 2026
92.20
94.03
90.29
91.20
90.73
63,300
May 7, 2026
92.65
93.87
91.96
92.12
91.65
100,400
May 6, 2026
90.50
93.45
90.50
92.13
91.66
107,100
May 5, 2026
87.63
89.38
85.64
89.13
88.67
141,100
May 4, 2026
90.94
93.90
87.00
88.52
88.06
63,700
May 1, 2026
90.83
93.23
89.29
91.34
90.87
132,100
Apr 30, 2026
94.21
95.55
89.08
90.73
90.26
90,300
Apr 29, 2026
95.00
97.42
92.77
93.32
92.84
53,900
Apr 28, 2026
94.38
96.18
94.04
95.10
94.61
60,600
Apr 27, 2026
93.80
95.31
93.39
94.11
93.63
53,500
Apr 24, 2026
93.41
95.71
92.81
93.80
93.32
49,900
Apr 23, 2026
94.01
94.44
93.02
93.91
93.43
50,200
Apr 22, 2026
93.91
95.97
93.72
93.80
93.32
41,100
Apr 21, 2026
96.26
96.82
93.43
93.71
93.23
37,700
Apr 20, 2026
96.20
97.50
96.05
96.10
95.60
49,500
Apr 17, 2026
95.87
98.85
95.76
96.53
96.03
73,000
Apr 16, 2026
95.10
95.94
94.47
94.56
94.07
29,300
Apr 15, 2026
95.30
95.57
94.40
95.24
94.75
30,100
Apr 14, 2026
93.63
95.69
92.67
95.32
94.83
64,400
Apr 13, 2026
93.50
94.28
91.97
93.81
93.33
50,900
Apr 10, 2026
94.14
94.14
92.12
93.69
93.21
48,400
Apr 9, 2026
93.36
94.89
93.15
94.22
93.73
85,600
Apr 8, 2026
93.00
94.86
92.53
93.78
93.30
138,800
Apr 7, 2026
89.04
91.24
89.04
91.15
90.68
74,900
Apr 6, 2026
91.49
92.63
90.15
91.96
91.49
52,500
Apr 2, 2026
91.11
92.33
89.89
91.54
91.07
57,400
Apr 1, 2026
90.43
93.42
90.43
92.32
91.84
80,900
Mar 31, 2026
90.91
91.50
89.27
90.44
89.97
68,600
Mar 30, 2026
90.28
90.42
89.31
89.90
89.44
69,300
Mar 27, 2026
90.30
90.54
88.40
89.90
89.44
69,600
Mar 26, 2026
89.90
91.37
88.77
90.39
89.92
144,200
Mar 25, 2026
91.17
91.97
89.84
90.58
90.11
61,500
Mar 24, 2026
88.90
90.79
88.45
90.79
90.32
60,000
Mar 23, 2026
88.94
90.96
88.74
89.42
88.96
86,800
Mar 20, 2026
88.91
89.50
86.50
87.19
86.74
104,400
Mar 19, 2026
86.40
89.75
85.76
88.94
88.48
107,600
Mar 18, 2026
88.03
88.81
85.89
86.67
86.22
93,200
Mar 17, 2026
88.93
90.26
87.00
88.76
88.30
84,800
Mar 16, 2026
87.86
89.46
87.80
88.59
88.13
59,500
Mar 13, 2026
88.11
89.11
86.41
87.05
86.60
42,200
Mar 12, 2026
86.31
88.08
85.52
87.80
87.35
89,500
Mar 11, 2026
87.31
87.48
85.84
87.14
86.69
36,400
Mar 10, 2026
86.20
89.49
86.13
87.98
87.53
34,600
Mar 9, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
85.15
87.06
83.07
86.99
86.54
51,300
Mar 6, 2026
85.67
87.21
84.01
86.84
86.14
69,900
Mar 5, 2026
89.89
90.43
87.01
87.65
86.95
22,900
Mar 4, 2026
89.67
91.46
89.00
90.73
90.00
47,700
Mar 3, 2026
87.86
89.85
87.16
89.32
88.60
30,000
Mar 2, 2026
88.39
90.77
87.50
89.55
88.83
78,300
Feb 27, 2026
90.85
90.94
88.16
88.70
87.99
66,400
Feb 26, 2026
90.66
91.59
89.24
91.19
90.46
71,000
Feb 25, 2026
88.78
90.80
87.10
90.17
89.45
87,900
Feb 24, 2026
88.00
89.24
86.68
88.36
87.65
35,100
Feb 23, 2026
89.90
90.81
87.18
87.77
87.07
38,300
Feb 20, 2026
88.84
90.32
88.35
89.43
88.71
43,300
Feb 19, 2026
88.00
89.18
88.00
89.13
88.42
44,700
Feb 18, 2026
90.16
91.30
87.87
87.98
87.27
31,600
Feb 17, 2026
88.17
91.35
88.17
90.72
89.99
41,100
Feb 13, 2026
88.70
90.46
88.03
88.90
88.19
44,700
Feb 12, 2026
89.57
90.15
88.59
89.92
89.20
40,200
Feb 11, 2026
90.11
91.88
88.89
89.00
88.29
30,600
Feb 10, 2026
90.01
90.41
89.36
90.11
89.39
34,300
Feb 9, 2026
91.46
91.89
90.28
90.62
89.89
47,500
Feb 6, 2026
92.03
93.90
91.02
91.04
90.31
35,100
Feb 5, 2026
90.40
91.73
89.88
91.04
90.31
37,800
Feb 4, 2026
89.76
91.85
88.33
90.35
89.63
57,000
Feb 3, 2026
87.45
90.46
87.45
88.98
88.27
69,700
Feb 2, 2026
83.89
87.93
83.89
87.39
86.69
87,700
Jan 30, 2026
79.83
83.80
79.28
83.06
82.39
48,200
Jan 29, 2026
78.30
78.75
76.92
78.31
77.68
31,900
Jan 28, 2026
76.68
77.17
76.15
76.66
76.05
27,200
Jan 27, 2026
76.65
77.56
76.58
76.99
76.37
18,900
Jan 26, 2026
77.13
77.78
76.20
76.67
76.06
61,400
Jan 23, 2026
79.96
79.96
76.60
77.29
76.67
50,800
Jan 22, 2026
79.55
81.45
79.49
79.88
79.24
67,400
Jan 21, 2026
76.00
80.26
76.00
79.27
78.63
50,400
Jan 20, 2026
74.50
76.18
74.00
75.69
75.08
51,500
Jan 16, 2026
75.15
75.95
73.72
75.02
74.42
35,700
Jan 15, 2026
73.31
75.60
73.31
75.48
74.87
39,400
Jan 14, 2026
72.98
73.63
72.35
73.00
72.41
18,900
Jan 13, 2026
73.26
73.49
72.00
72.93
72.35
20,800
Jan 12, 2026
71.95
73.45
71.23
72.87
72.29
39,600
Jan 9, 2026
73.15
73.21
72.04
72.24
71.66
19,600
Jan 8, 2026
71.10
73.81
71.10
73.18
72.59
77,100
Jan 7, 2026
71.40
72.65
70.81
71.38
70.81
45,000
Jan 6, 2026
71.91
72.85
71.51
72.56
71.98
33,800
Jan 5, 2026
70.76
73.27
70.39
72.41
71.83
67,500
Jan 2, 2026
72.23
72.32
69.50
69.92
69.36
47,800
Dec 31, 2025
72.46
72.46
71.05
71.43
70.86
34,400
Dec 30, 2025
73.11
74.30
71.65
71.65
71.08
27,200
Dec 29, 2025
73.96
74.00
72.02
72.83
72.25
15,800
Dec 26, 2025
72.95
74.49
72.95
73.41
72.82
13,300
Dec 24, 2025
74.00
74.04
73.40
73.70
73.11
15,400
Dec 23, 2025
73.54
74.52
73.24
74.01
73.42
53,600
Dec 22, 2025
75.16
75.99
73.00
73.54
72.95
30,900
Dec 19, 2025
74.89
78.01
74.89
75.31
74.71
70,800
Dec 18, 2025
74.41
75.30
74.32
74.36
73.76
24,300
Dec 17, 2025
73.16
74.46
73.08
74.06
73.47
42,000
Dec 16, 2025
74.26
74.82
73.09
73.30
72.71
30,500
Dec 15, 2025
74.54
75.60
73.79
74.22
73.63
69,600
Dec 12, 2025
74.40
75.49
73.63
74.21
73.62
35,200
Dec 11, 2025
74.00
74.94
73.29
74.56
73.96
28,400
Dec 10, 2025
71.36
74.75
71.36
74.04
73.45
39,000
Dec 9, 2025
71.16
72.47
70.87
71.77
71.19
44,800
Dec 8, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
70.32
76.13
69.94
71.10
70.53
29,100
Dec 5, 2025
71.31
72.68
70.38
70.54
69.83
40,400
Dec 4, 2025
71.20
72.53
70.63
71.55
70.83
36,300
Dec 3, 2025
68.60
71.39
68.60
71.20
70.48
24,400
Dec 2, 2025
69.85
69.85
68.28
68.36
67.67
20,400
Dec 1, 2025
69.45
69.94
69.07
69.17
68.47
18,500
Nov 28, 2025
70.80
70.80
69.81
70.05
69.34
25,900
Nov 26, 2025
70.82
71.52
70.18
70.48
69.77
47,400
Nov 25, 2025
68.26
71.07
68.26
70.79
70.07
23,900
Nov 24, 2025
68.36
69.07
67.57
68.47
67.78
28,200
Nov 21, 2025
66.15
68.88
66.10
67.90
67.21
53,900
Nov 20, 2025
67.33
68.00
66.00
66.02
65.35
33,500
Nov 19, 2025
65.68
67.15
65.40
66.31
65.64
74,800
Nov 18, 2025
65.27
66.05
64.90
65.46
64.80
25,900
Nov 17, 2025
66.91
67.41
64.86
65.10
64.44
28,700
Nov 14, 2025
67.14
67.90
66.32
67.44
66.76
36,000
Nov 13, 2025
67.72
68.09
66.97
67.46
66.78
15,800
Nov 12, 2025
67.89
69.18
67.85
67.94
67.25
17,600
Nov 11, 2025
66.89
68.05
66.89
67.95
67.26
22,800
Nov 10, 2025
66.45
67.64
65.60
67.03
66.35
18,900
Nov 7, 2025
65.80
66.73
64.95
66.30
65.63
33,500
Nov 6, 2025
65.56
66.82
64.93
65.49
64.83
41,200
Nov 5, 2025
66.04
66.30
64.90
65.69
65.02
55,600
Nov 4, 2025
64.87
65.79
64.52
65.48
64.82
45,500
Nov 3, 2025
66.18
66.67
64.59
64.88
64.22
33,000
Oct 31, 2025
68.05
68.87
64.90
66.06
65.39
48,900
