-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
+16.43% -
3 MONTH PERFORMANCE
+17.36% -
6 MONTH PERFORMANCE
+25.13% -
YEAR-TO-DATE PERFORMANCE
+5.33% -
1 YEAR PERFORMANCE
+16.13%
Red River Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $59.14 | $59.10 (-0.07%) | $59.14 | $58.75 | 6,416 | $402.51 M |
| 11/21/2024 | $58.69 | $58.74 (0.09%) | $59.19 | $58.51 | 8,020 | $402.44 M |
| 11/20/2024 | $57.21 | $58.25 (1.82%) | $58.29 | $57.11 | 7,400 | $399.08 M |
| 11/19/2024 | $57.44 | $57.68 (0.42%) | $58.02 | $56.37 | 26,843 | $395.18 M |
| 11/18/2024 | $58.29 | $57.85 (-0.75%) | $58.60 | $57.85 | 5,700 | $396.34 M |
| 11/15/2024 | $58.78 | $58.27 (-0.87%) | $58.78 | $57.91 | 6,444 | $399.22 M |
| 11/14/2024 | $58.24 | $58.45 (0.36%) | $58.45 | $57.89 | 8,100 | $400.45 M |
| 11/13/2024 | $59.40 | $57.74 (-2.79%) | $59.52 | $57.74 | 22,532 | $395.59 M |
| 11/12/2024 | $58.52 | $58.86 (0.58%) | $59.43 | $58.35 | 18,011 | $403.26 M |
| 11/11/2024 | $57.31 | $58.93 (2.83%) | $59.00 | $57.00 | 16,004 | $403.74 M |
| 11/08/2024 | $57.24 | $56.99 (-0.44%) | $57.90 | $55.60 | 10,300 | $390.45 M |
| 11/07/2024 | $57.90 | $56.99 (-1.57%) | $58.40 | $56.39 | 21,739 | $390.45 M |
| 11/06/2024 | $56.00 | $58.10 (3.75%) | $58.81 | $56.00 | 54,345 | $398.06 M |
| 11/05/2024 | $52.49 | $54.99 (4.76%) | $55.00 | $52.49 | 8,923 | $376.75 M |
| 11/04/2024 | $51.48 | $52.92 (2.8%) | $53.00 | $51.19 | 8,218 | $362.57 M |
| 11/01/2024 | $52.24 | $52.88 (1.23%) | $52.88 | $52.24 | 3,030 | $362.29 M |
| 10/31/2024 | $52.51 | $52.22 (-0.55%) | $52.80 | $52.14 | 5,528 | $357.77 M |
| 10/30/2024 | $52.93 | $52.96 (0.06%) | $53.00 | $52.41 | 4,010 | $362.84 M |
| 10/29/2024 | $52.13 | $52.72 (1.13%) | $53.06 | $52.04 | 7,500 | $361.20 M |
| 10/28/2024 | $51.47 | $52.87 (2.72%) | $52.87 | $51.47 | 4,734 | $364.59 M |
| 10/25/2024 | $52.39 | $51.15 (-2.37%) | $52.39 | $50.90 | 14,823 | $352.73 M |
| 10/24/2024 | $51.33 | $52.37 (2.03%) | $52.37 | $51.06 | 15,728 | $361.15 M |
| 10/23/2024 | $50.46 | $51.71 (2.48%) | $51.71 | $50.45 | 16,100 | $356.59 M |
| 10/22/2024 | $50.52 | $50.76 (0.48%) | $51.50 | $50.00 | 19,015 | $350.04 M |
| 10/21/2024 | $52.59 | $50.64 (-3.71%) | $52.59 | $50.32 | 15,403 | $349.21 M |
| 10/18/2024 | $52.93 | $52.30 (-1.19%) | $52.93 | $52.18 | 5,600 | $360.66 M |
| 10/17/2024 | $50.85 | $52.68 (3.6%) | $52.70 | $50.85 | 9,221 | $363.28 M |
| 10/16/2024 | $51.50 | $51.49 (-0.02%) | $51.70 | $51.30 | 15,143 | $355.08 M |
| 10/15/2024 | $51.39 | $51.30 (-0.18%) | $51.45 | $50.22 | 8,806 | $353.77 M |
| 10/14/2024 | $51.84 | $51.37 (-0.91%) | $51.99 | $51.37 | 5,230 | $354.25 M |
| 10/11/2024 | $51.92 | $51.98 (0.12%) | $51.98 | $51.92 | 3,000 | $358.46 M |
| 10/10/2024 | $50.00 | $49.91 (-0.18%) | $50.00 | $49.91 | 4,305 | $344.18 M |
| 10/09/2024 | $50.23 | $50.02 (-0.42%) | $50.23 | $50.02 | 3,643 | $344.94 M |
| 10/08/2024 | $50.09 | $50.21 (0.24%) | $50.23 | $49.74 | 5,339 | $346.25 M |
| 10/07/2024 | $50.20 | $50.15 (-0.1%) | $50.40 | $49.70 | 5,633 | $345.84 M |
| 10/04/2024 | $49.60 | $50.26 (1.33%) | $50.33 | $49.51 | 10,500 | $346.59 M |
| 10/03/2024 | $49.54 | $49.09 (-0.91%) | $49.54 | $48.53 | 5,126 | $338.53 M |
| 10/02/2024 | $49.89 | $49.36 (-1.06%) | $50.26 | $49.36 | 9,448 | $340.39 M |
| 10/01/2024 | $50.66 | $50.32 (-0.67%) | $50.84 | $49.75 | 7,700 | $347.01 M |
| 09/30/2024 | $51.44 | $52.00 (1.09%) | $52.00 | $51.00 | 5,610 | $358.59 M |
| 09/27/2024 | $52.16 | $51.73 (-0.82%) | $52.16 | $51.73 | 3,100 | $356.73 M |
| 09/26/2024 | $52.24 | $51.65 (-1.13%) | $52.24 | $51.30 | 6,000 | $356.18 M |
| 09/25/2024 | $51.65 | $51.67 (0.04%) | $52.37 | $50.88 | 14,048 | $356.32 M |
| 09/24/2024 | $51.62 | $52.01 (0.76%) | $52.01 | $51.50 | 7,328 | $358.66 M |
| 09/23/2024 | $51.58 | $52.16 (1.12%) | $52.16 | $51.58 | 4,529 | $359.70 M |
| 09/20/2024 | $53.87 | $52.67 (-2.23%) | $53.87 | $52.48 | 42,100 | $363.21 M |
| 09/19/2024 | $53.89 | $54.85 (1.78%) | $54.85 | $53.30 | 7,900 | $378.25 M |
| 09/18/2024 | $52.74 | $52.95 (0.4%) | $54.21 | $52.24 | 16,713 | $365.14 M |
| 09/17/2024 | $52.58 | $52.94 (0.68%) | $53.39 | $52.30 | 6,700 | $365.08 M |
| 09/16/2024 | $52.51 | $52.42 (-0.17%) | $52.51 | $52.00 | 5,849 | $361.49 M |
| 09/13/2024 | $50.79 | $52.79 (3.94%) | $52.79 | $50.79 | 14,522 | $364.04 M |
| 09/12/2024 | $50.15 | $50.87 (1.44%) | $50.87 | $50.15 | 4,100 | $350.80 M |
| 09/11/2024 | $50.39 | $50.13 (-0.52%) | $50.39 | $49.95 | 3,404 | $345.70 M |
| 09/10/2024 | $50.12 | $50.74 (1.24%) | $51.46 | $49.97 | 12,034 | $349.90 M |
| 09/09/2024 | $50.07 | $50.07 (0%) | $50.07 | $50.07 | 4,000 | $345.28 M |
| 09/06/2024 | $49.50 | $49.03 (-0.95%) | $50.10 | $49.01 | 9,724 | $338.11 M |
| 09/05/2024 | $50.96 | $51.13 (0.33%) | $51.13 | $49.94 | 9,518 | $352.59 M |
| 09/04/2024 | $51.25 | $51.03 (-0.43%) | $51.25 | $50.55 | 4,400 | $351.90 M |
| 09/03/2024 | $50.89 | $51.29 (0.79%) | $51.29 | $50.54 | 4,936 | $353.70 M |
| 08/30/2024 | $52.26 | $53.11 (1.63%) | $53.29 | $52.10 | 3,200 | $366.25 M |
| 08/29/2024 | $53.00 | $52.99 (-0.02%) | $53.26 | $52.80 | 7,805 | $365.42 M |
| 08/28/2024 | $52.62 | $52.55 (-0.13%) | $52.62 | $52.55 | 3,734 | $362.39 M |
| 08/27/2024 | $52.93 | $52.90 (-0.06%) | $53.86 | $52.64 | 4,231 | $364.80 M |
| 08/26/2024 | $54.00 | $54.38 (0.7%) | $54.38 | $53.01 | 22,100 | $375.01 M |
| 08/23/2024 | $51.55 | $53.99 (4.73%) | $53.99 | $51.55 | 8,010 | $372.32 M |
| 08/22/2024 | $50.36 | $50.36 (0%) | $51.55 | $50.36 | 2,249 | $347.28 M |