5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+9.27%
3 MONTH PERFORMANCE
+9.19%
6 MONTH PERFORMANCE
+27.47%
YEAR-TO-DATE PERFORMANCE
+32.55%
1 YEAR PERFORMANCE
+17.22%
Red River Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $71.20 | $71.55 (0.49%) | $72.53 | $70.63 | 36.27 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 |
| 10/30/2025 | $66.40 | $67.81 (2.12%) | $68.40 | $66.40 | 26.03 K | $448.69 M |
| 10/29/2025 | $67.23 | $66.40 (-1.23%) | $68.21 | $65.80 | 49.70 K | $439.36 M |
| 10/28/2025 | $67.16 | $67.60 (0.66%) | $68.34 | $66.98 | 48.93 K | $447.30 M |
| 10/27/2025 | $67.89 | $66.93 (-1.41%) | $69.40 | $66.44 | 30.00 K | $442.86 M |
| 10/24/2025 | $67.00 | $68.01 (1.51%) | $69.00 | $66.86 | 28.80 K | $458.41 M |
| 10/23/2025 | $66.30 | $66.22 (-0.12%) | $66.90 | $61.60 | 259.10 K | $446.34 M |
| 10/22/2025 | $65.23 | $66.21 (1.5%) | $66.50 | $64.98 | 23.31 K | $446.28 M |
| 10/21/2025 | $64.65 | $64.85 (0.31%) | $65.13 | $63.55 | 20.50 K | $437.11 M |
| 10/20/2025 | $64.52 | $64.65 (0.2%) | $64.89 | $63.98 | 15.02 K | $435.76 M |
| 10/17/2025 | $64.04 | $63.83 (-0.33%) | $64.91 | $63.49 | 18.62 K | $430.23 M |
| 10/16/2025 | $66.16 | $63.90 (-3.42%) | $67.00 | $63.49 | 22.61 K | $430.71 M |
| 10/15/2025 | $66.96 | $66.16 (-1.19%) | $67.58 | $66.07 | 19.80 K | $445.94 M |
| 10/14/2025 | $63.64 | $66.16 (3.96%) | $66.32 | $63.64 | 28.61 K | $445.94 M |
| 10/13/2025 | $63.05 | $64.39 (2.13%) | $64.50 | $62.07 | 29.50 K | $434.01 M |
| 10/10/2025 | $63.53 | $61.75 (-2.8%) | $63.96 | $61.75 | 19.02 K | $416.21 M |
| 10/09/2025 | $65.14 | $63.70 (-2.21%) | $65.14 | $63.58 | 12.80 K | $429.36 M |
| 10/08/2025 | $64.75 | $65.00 (0.39%) | $65.25 | $64.75 | 8.10 K | $438.12 M |
| 10/07/2025 | $64.38 | $64.72 (0.53%) | $65.72 | $64.27 | 15.63 K | $436.23 M |
| 10/06/2025 | $65.08 | $64.60 (-0.74%) | $65.21 | $64.12 | 14.63 K | $435.42 M |
| 10/03/2025 | $63.69 | $64.70 (1.59%) | $64.94 | $63.69 | 10.21 K | $436.10 M |
| 10/02/2025 | $62.87 | $63.30 (0.68%) | $63.54 | $62.87 | 11.12 K | $426.66 M |
| 10/01/2025 | $64.33 | $64.48 (0.23%) | $64.48 | $63.56 | 12.74 K | $434.62 M |
| 09/30/2025 | $64.76 | $64.82 (0.09%) | $65.17 | $63.48 | 9.31 K | $436.91 M |
| 09/29/2025 | $66.24 | $65.29 (-1.43%) | $67.02 | $64.99 | 9.82 K | $440.07 M |
| 09/26/2025 | $65.98 | $66.02 (0.06%) | $66.18 | $65.97 | 7.32 K | $445.00 M |
| 09/25/2025 | $65.68 | $66.10 (0.64%) | $66.88 | $65.68 | 14.60 K | $445.53 M |
| 09/24/2025 | $66.46 | $66.38 (-0.12%) | $66.46 | $65.69 | 12.81 K | $447.42 M |
| 09/23/2025 | $66.77 | $66.22 (-0.82%) | $68.20 | $64.72 | 13.14 K | $446.34 M |
| 09/22/2025 | $65.75 | $66.18 (0.65%) | $66.92 | $65.44 | 18.80 K | $446.07 M |
| 09/19/2025 | $67.73 | $66.12 (-2.38%) | $67.73 | $65.31 | 34.00 K | $445.67 M |
| 09/18/2025 | $65.93 | $67.87 (2.94%) | $67.98 | $64.21 | 17.30 K | $457.46 M |
| 09/17/2025 | $64.90 | $65.34 (0.68%) | $66.18 | $64.48 | 36.41 K | $440.41 M |
| 09/16/2025 | $64.76 | $64.57 (-0.29%) | $65.21 | $64.05 | 7.35 K | $435.22 M |
| 09/15/2025 | $65.61 | $65.32 (-0.44%) | $65.69 | $65.18 | 15.32 K | $440.28 M |
| 09/12/2025 | $65.00 | $64.76 (-0.37%) | $65.00 | $64.69 | 6.40 K | $436.50 M |
| 09/11/2025 | $64.50 | $65.21 (1.1%) | $65.21 | $64.45 | 18.50 K | $439.54 M |
| 09/10/2025 | $64.91 | $64.50 (-0.63%) | $64.91 | $63.92 | 13.90 K | $434.75 M |
| 09/09/2025 | $65.62 | $64.50 (-1.71%) | $65.62 | $63.91 | 21.93 K | $434.75 M |
| 09/08/2025 | $65.00 | $65.45 (0.69%) | $65.61 | $64.78 | 9.90 K | $441.15 M |
| 09/05/2025 | $65.25 | $64.51 (-1.13%) | $65.25 | $64.15 | 22.02 K | $434.82 M |
| 09/04/2025 | $65.00 | $65.53 (0.82%) | $65.66 | $64.44 | 8.50 K | $441.69 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.
