5 DAY PERFORMANCE
+8.73%
1 MONTH PERFORMANCE
+16.70%
3 MONTH PERFORMANCE
+26.19%
6 MONTH PERFORMANCE
+38.54%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+49.39%
Red River Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $79.83 | $83.06 (4.05%) | $83.80 | $79.28 | 48.20 K | $549.59 M |
| 01/29/2026 | $78.30 | $78.31 (0.01%) | $78.75 | $76.92 | 31.90 K | $518.16 M |
| 01/28/2026 | $76.68 | $76.66 (-0.03%) | $77.17 | $76.15 | 27.20 K | $507.25 M |
| 01/27/2026 | $76.65 | $76.99 (0.44%) | $77.56 | $76.58 | 18.91 K | $509.43 M |
| 01/26/2026 | $77.13 | $76.67 (-0.6%) | $77.78 | $76.20 | 61.40 K | $507.31 M |
| 01/23/2026 | $79.96 | $77.29 (-3.34%) | $79.96 | $76.60 | 50.81 K | $511.41 M |
| 01/22/2026 | $79.55 | $79.88 (0.41%) | $81.45 | $79.49 | 67.40 K | $528.55 M |
| 01/21/2026 | $76.00 | $79.27 (4.3%) | $80.26 | $76.00 | 50.40 K | $524.52 M |
| 01/20/2026 | $74.50 | $75.69 (1.6%) | $76.18 | $74.00 | 51.50 K | $500.83 M |
| 01/16/2026 | $75.15 | $75.02 (-0.17%) | $75.95 | $73.72 | 35.73 K | $496.39 M |
| 01/15/2026 | $73.31 | $75.48 (2.96%) | $75.60 | $73.31 | 39.40 K | $499.44 M |
| 01/14/2026 | $72.98 | $73.00 (0.03%) | $73.63 | $72.35 | 18.90 K | $483.03 M |
| 01/13/2026 | $73.26 | $72.93 (-0.45%) | $73.49 | $72.00 | 20.83 K | $482.57 M |
| 01/12/2026 | $71.95 | $72.87 (1.28%) | $73.45 | $71.23 | 39.60 K | $482.17 M |
| 01/09/2026 | $73.16 | $72.24 (-1.26%) | $73.21 | $72.04 | 19.60 K | $478.00 M |
| 01/08/2026 | $71.10 | $73.18 (2.93%) | $73.81 | $71.10 | 77.10 K | $484.22 M |
| 01/07/2026 | $71.40 | $71.38 (-0.03%) | $72.65 | $70.81 | 45.00 K | $472.31 M |
| 01/06/2026 | $71.91 | $72.56 (0.9%) | $72.85 | $71.51 | 33.80 K | $480.12 M |
| 01/05/2026 | $70.76 | $72.41 (2.33%) | $73.27 | $70.40 | 67.50 K | $479.12 M |
| 01/02/2026 | $72.23 | $69.92 (-3.2%) | $72.32 | $69.50 | 47.84 K | $462.65 M |
| 12/31/2025 | $72.46 | $71.43 (-1.42%) | $72.46 | $71.05 | 34.40 K | $472.64 M |
| 12/30/2025 | $73.11 | $71.65 (-2%) | $74.30 | $71.65 | 27.25 K | $474.10 M |
| 12/29/2025 | $73.96 | $72.83 (-1.53%) | $74.00 | $72.02 | 15.80 K | $481.90 M |
| 12/26/2025 | $72.95 | $73.41 (0.63%) | $74.49 | $72.95 | 13.30 K | $485.74 M |
| 12/24/2025 | $74.00 | $73.70 (-0.41%) | $74.04 | $73.40 | 15.40 K | $487.66 M |
| 12/23/2025 | $73.54 | $74.01 (0.64%) | $74.52 | $73.24 | 53.63 K | $489.71 M |
| 12/22/2025 | $75.16 | $73.54 (-2.16%) | $75.99 | $73.00 | 30.91 K | $486.60 M |
| 12/19/2025 | $74.89 | $75.31 (0.56%) | $78.01 | $74.89 | 70.83 K | $498.31 M |
| 12/18/2025 | $74.41 | $74.36 (-0.07%) | $75.30 | $74.32 | 24.30 K | $492.03 M |
| 12/17/2025 | $73.16 | $74.06 (1.23%) | $74.47 | $73.08 | 42.00 K | $490.04 M |
| 12/16/2025 | $74.26 | $73.30 (-1.29%) | $74.82 | $73.09 | 30.55 K | $485.01 M |
| 12/15/2025 | $74.54 | $74.22 (-0.43%) | $75.60 | $73.79 | 69.62 K | $491.10 M |
| 12/12/2025 | $74.40 | $74.21 (-0.26%) | $75.49 | $73.63 | 35.20 K | $491.03 M |
| 12/11/2025 | $74.00 | $74.56 (0.76%) | $74.94 | $73.30 | 28.40 K | $493.35 M |
| 12/10/2025 | $71.36 | $74.04 (3.76%) | $74.75 | $71.36 | 39.20 K | $489.91 M |
| 12/09/2025 | $71.16 | $71.77 (0.86%) | $72.47 | $70.87 | 44.80 K | $474.89 M |
| 12/08/2025 | $70.32 | $71.10 (1.11%) | $76.13 | $69.94 | 29.23 K | $470.46 M |
| 12/05/2025 | $71.31 | $70.54 (-1.08%) | $72.68 | $70.38 | 40.41 K | $466.75 M |
| 12/04/2025 | $71.20 | $71.55 (0.49%) | $72.53 | $70.63 | 36.30 K | $473.43 M |
| 12/03/2025 | $68.60 | $71.20 (3.79%) | $71.39 | $68.60 | 24.48 K | $471.12 M |
| 12/02/2025 | $69.85 | $68.36 (-2.13%) | $69.85 | $68.28 | 20.40 K | $452.33 M |
| 12/01/2025 | $69.45 | $69.17 (-0.4%) | $69.94 | $69.07 | 18.50 K | $457.69 M |
| 11/28/2025 | $70.80 | $70.05 (-1.06%) | $70.80 | $69.81 | 25.90 K | $463.51 M |
| 11/26/2025 | $70.82 | $70.48 (-0.48%) | $71.52 | $70.19 | 47.42 K | $466.35 M |
| 11/25/2025 | $68.26 | $70.79 (3.71%) | $71.08 | $68.26 | 23.90 K | $468.41 M |
| 11/24/2025 | $68.36 | $68.47 (0.16%) | $69.07 | $67.58 | 28.41 K | $453.05 M |
| 11/21/2025 | $66.15 | $67.90 (2.65%) | $68.88 | $66.10 | 53.90 K | $449.28 M |
| 11/20/2025 | $67.33 | $66.02 (-1.95%) | $68.00 | $66.00 | 33.50 K | $436.84 M |
| 11/19/2025 | $65.68 | $66.31 (0.96%) | $67.15 | $65.40 | 74.82 K | $438.76 M |
| 11/18/2025 | $65.27 | $65.46 (0.29%) | $66.05 | $64.90 | 25.96 K | $433.14 M |
| 11/17/2025 | $66.91 | $65.10 (-2.71%) | $67.41 | $64.86 | 28.70 K | $430.76 M |
| 11/14/2025 | $67.14 | $67.44 (0.45%) | $67.90 | $66.32 | 36.06 K | $446.24 M |
| 11/13/2025 | $67.72 | $67.46 (-0.38%) | $68.09 | $66.97 | 15.84 K | $446.37 M |
| 11/12/2025 | $67.89 | $67.94 (0.07%) | $69.18 | $67.85 | 17.60 K | $449.55 M |
| 11/11/2025 | $66.89 | $67.95 (1.58%) | $68.05 | $66.89 | 22.81 K | $449.61 M |
| 11/10/2025 | $66.45 | $67.03 (0.87%) | $67.64 | $65.60 | 18.91 K | $443.53 M |
| 11/07/2025 | $65.80 | $66.30 (0.76%) | $66.73 | $64.95 | 33.50 K | $438.70 M |
| 11/06/2025 | $65.56 | $65.49 (-0.11%) | $66.82 | $64.93 | 41.20 K | $433.34 M |
| 11/05/2025 | $66.04 | $65.69 (-0.53%) | $66.30 | $64.90 | 55.64 K | $434.66 M |
| 11/04/2025 | $64.87 | $65.48 (0.94%) | $65.79 | $64.52 | 45.50 K | $433.27 M |
| 11/03/2025 | $66.18 | $64.88 (-1.96%) | $66.67 | $64.59 | 33.06 K | $429.30 M |
| 10/31/2025 | $68.05 | $66.06 (-2.92%) | $68.87 | $64.90 | 48.90 K | $437.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
