MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RRBI — Red River Bancshares, Inc. Common Stock
NasdaqRed River Bancshares, Inc. Common Stock
$101.85
+1.63(+1.63%)
- O
- 99.66
- H
- 102.15
- L
- 99.66
- V
- 67.84K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$101.85
Period Return+102.4%
Period High$104.87
Period Low$49.61
Avg Daily Volume47.0K
Total Trading Days365
RRBI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $99.66 | $102.15 | $99.66 | $101.85 | +$1.63 | +1.63% | 67,838 | $101.44 | $99.66 $102.15 |
| Oct 7, 2026 | $101.81 | $102.51 | $99.74 | $100.22 | $-2.67 | -2.60% | 119,193 | $100.66 | $99.74 $102.51 |
| Oct 6, 2026 | $103.29 | $104.29 | $102.89 | $102.89 | $-0.08 | -0.08% | 58,413 | $103.28 | $102.89 $104.29 |
| Oct 5, 2026 | $103.28 | $103.32 | $102.41 | $102.97 | $-0.44 | -0.43% | 68,235 | $102.91 | $102.41 $103.32 |
| Oct 2, 2026 | $102.43 | $103.85 | $101.76 | $103.41 | +$1.99 | +1.96% | 110,907 | $102.89 | $101.76 $103.85 |
| Oct 1, 2026 | $99.77 | $101.77 | $98.00 | $101.42 | +$1.55 | +1.55% | 67,694 | $100.31 | $98.00 $101.77 |
| Sep 30, 2026 | $99.69 | $100.27 | $99.12 | $99.87 | +$0.01 | +0.01% | 75,801 | $99.75 | $99.12 $100.27 |
| Sep 29, 2026 | $99.97 | $100.64 | $98.89 | $99.86 | +$0.09 | +0.09% | 83,676 | $99.95 | $98.89 $100.64 |
| Sep 28, 2026 | $100.61 | $101.09 | $99.65 | $99.77 | $-1.23 | -1.22% | 57,603 | $100.30 | $99.65 $101.09 |
| Sep 25, 2026 | $100.66 | $101.57 | $100.48 | $101.00 | +$0.90 | +0.90% | 45,258 | $100.92 | $100.48 $101.57 |
| Sep 24, 2026 | $101.12 | $101.12 | $99.48 | $100.10 | $-0.46 | -0.45% | 89,510 | $100.36 | $99.48 $101.12 |
| Sep 23, 2026 | $100.70 | $101.03 | $100.15 | $100.56 | $-0.66 | -0.65% | 69,428 | $100.64 | $100.15 $101.03 |
| Sep 22, 2026 | $101.81 | $101.90 | $100.62 | $101.21 | $-0.41 | -0.40% | 45,866 | $101.34 | $100.62 $101.90 |
| Sep 21, 2026 | $102.17 | $103.00 | $101.29 | $101.62 | $-0.53 | -0.51% | 68,271 | $102.00 | $101.29 $103.00 |
| Sep 18, 2026 | $101.25 | $103.12 | $100.92 | $102.14 | +$0.03 | +0.03% | 134,900 | $101.77 | $100.92 $103.12 |
| Sep 17, 2026 | $102.84 | $103.23 | $101.55 | $102.11 | +$0.36 | +0.35% | 50,596 | $102.19 | $101.55 $103.23 |
| Sep 16, 2026 | $102.72 | $102.95 | $100.14 | $101.75 | $-1.16 | -1.13% | 79,265 | $101.78 | $100.14 $102.95 |
| Sep 15, 2026 | $102.93 | $103.52 | $101.81 | $102.91 | +$0.22 | +0.21% | 49,456 | $102.72 | $101.81 $103.52 |
| Sep 14, 2026 | $103.46 | $104.87 | $102.59 | $102.69 | $-0.79 | -0.76% | 57,922 | $103.50 | $102.59 $104.87 |
| Sep 11, 2026 | $103.85 | $104.84 | $102.31 | $103.48 | +$0.31 | +0.30% | 50,176 | $103.21 | $102.31 $104.84 |
| Sep 10, 2026 | $101.91 | $103.40 | $101.19 | $103.18 | +$1.50 | +1.47% | 72,374 | $102.33 | $101.19 $103.40 |
| Sep 9, 2026 | $101.92 | $102.88 | $100.95 | $101.68 | $-1.18 | -1.15% | 41,332 | $101.88 | $100.95 $102.88 |
| Sep 8, 2026 | $103.12 | $104.65 | $102.67 | $102.86 | $-0.50 | -0.48% | 70,061 | $103.27 | $102.67 $104.65 |
| Sep 4, 2026 | $102.93 | $104.34 | $102.53 | $103.36 | $-0.13 | -0.13% | 50,585 | $103.85 | $102.53 $104.34 |
| Sep 3, 2026 | $103.36 | $104.63 | $102.97 | $103.49 | +$0.68 | +0.66% | 103,708 | $103.76 | $102.97 $104.63 |
| Sep 2, 2026 | $100.41 | $103.14 | $100.20 | $102.81 | +$2.66 | +2.66% | 56,192 | $102.19 | $100.20 $103.14 |
| Sep 1, 2026 | $100.11 | $100.83 | $99.70 | $100.15 | +$0.11 | +0.11% | 54,433 | $100.20 | $99.70 $100.83 |
| Aug 31, 2026 | $100.41 | $100.45 | $99.59 | $100.04 | $-0.73 | -0.72% | 58,223 | $100.04 | $99.59 $100.45 |
| Aug 28, 2026 | $101.28 | $102.27 | $100.55 | $100.77 | $-0.75 | -0.74% | 37,480 | $101.13 | $100.55 $102.27 |
| Aug 27, 2026 | $100.40 | $101.56 | $99.59 | $101.52 | +$0.52 | +0.51% | 38,989 | $100.79 | $99.59 $101.56 |