5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
-12.25%
6 MONTH PERFORMANCE
-2.12%
YEAR-TO-DATE PERFORMANCE
-4.28%
1 YEAR PERFORMANCE
+5.62%
Red River Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $52.50 | $53.02 (0.99%) | $53.50 | $52.50 | 9,612 | $363.25 M |
| 03/11/2025 | $52.22 | $52.60 (0.73%) | $52.60 | $51.95 | 7,438 | $360.37 M |
| 03/10/2025 | $53.56 | $52.57 (-1.85%) | $53.56 | $52.57 | 5,922 | $360.17 M |
| 03/07/2025 | $53.07 | $53.98 (1.71%) | $53.98 | $53.07 | 4,313 | $369.83 M |
| 03/06/2025 | $53.00 | $53.34 (0.64%) | $53.34 | $53.00 | 2,800 | $365.44 M |
| 03/05/2025 | $54.91 | $53.96 (-1.73%) | $54.91 | $53.82 | 8,140 | $369.69 M |
| 03/04/2025 | $54.49 | $54.50 (0.02%) | $55.22 | $54.48 | 5,116 | $373.39 M |
| 03/03/2025 | $56.50 | $55.02 (-2.62%) | $57.02 | $55.02 | 5,204 | $376.95 M |
| 02/28/2025 | $55.25 | $56.45 (2.17%) | $56.45 | $55.25 | 6,500 | $386.75 M |
| 02/27/2025 | $55.26 | $55.25 (-0.02%) | $55.44 | $55.25 | 4,000 | $378.53 M |
| 02/26/2025 | $56.01 | $55.49 (-0.93%) | $56.01 | $55.25 | 5,500 | $380.17 M |
| 02/25/2025 | $55.15 | $55.78 (1.14%) | $56.20 | $55.15 | 9,500 | $382.16 M |
| 02/24/2025 | $57.00 | $54.86 (-3.75%) | $57.00 | $54.86 | 5,943 | $375.86 M |
| 02/21/2025 | $57.60 | $55.22 (-4.13%) | $58.09 | $55.22 | 11,010 | $378.32 M |
| 02/20/2025 | $57.41 | $57.12 (-0.51%) | $57.79 | $56.75 | 5,300 | $391.34 M |
| 02/19/2025 | $57.31 | $57.89 (1.01%) | $58.13 | $56.43 | 7,220 | $396.62 M |
| 02/18/2025 | $57.58 | $57.73 (0.26%) | $57.90 | $57.01 | 7,008 | $395.52 M |
| 02/14/2025 | $57.36 | $57.18 (-0.31%) | $57.46 | $57.18 | 3,600 | $391.75 M |
| 02/13/2025 | $57.00 | $57.61 (1.07%) | $57.82 | $56.86 | 8,116 | $394.70 M |
| 02/12/2025 | $56.98 | $57.29 (0.54%) | $57.80 | $56.98 | 7,900 | $392.51 M |
| 02/11/2025 | $58.16 | $58.01 (-0.26%) | $58.51 | $57.30 | 11,216 | $397.44 M |
| 02/10/2025 | $58.62 | $58.58 (-0.07%) | $59.25 | $58.58 | 5,011 | $401.34 M |
| 02/07/2025 | $59.00 | $58.95 (-0.08%) | $59.00 | $57.47 | 10,314 | $403.88 M |
| 02/06/2025 | $58.42 | $59.53 (1.9%) | $59.87 | $58.42 | 10,201 | $407.85 M |
| 02/05/2025 | $56.80 | $58.43 (2.87%) | $58.61 | $53.53 | 17,633 | $400.32 M |
| 02/04/2025 | $56.11 | $57.01 (1.6%) | $57.44 | $55.75 | 15,541 | $390.59 M |
| 02/03/2025 | $55.34 | $55.51 (0.31%) | $56.12 | $54.56 | 11,200 | $380.31 M |
| 01/31/2025 | $56.20 | $55.80 (-0.71%) | $56.20 | $54.15 | 25,716 | $382.30 M |
| 01/30/2025 | $54.35 | $55.71 (2.5%) | $56.15 | $54.35 | 17,700 | $381.68 M |
| 01/29/2025 | $54.42 | $54.35 (-0.13%) | $55.20 | $53.73 | 7,931 | $372.36 M |
| 01/28/2025 | $54.68 | $54.81 (0.24%) | $55.00 | $54.40 | 7,810 | $375.52 M |
| 01/27/2025 | $53.72 | $54.38 (1.23%) | $55.58 | $53.72 | 10,107 | $372.57 M |
| 01/24/2025 | $51.73 | $54.15 (4.68%) | $54.39 | $51.73 | 47,000 | $370.99 M |
| 01/23/2025 | $52.20 | $52.31 (0.21%) | $52.65 | $51.97 | 36,300 | $358.39 M |
| 01/22/2025 | $52.85 | $52.20 (-1.23%) | $52.85 | $51.81 | 15,400 | $357.63 M |
| 01/21/2025 | $52.74 | $52.39 (-0.66%) | $53.25 | $52.39 | 10,500 | $358.94 M |
| 01/17/2025 | $51.70 | $52.74 (2.01%) | $52.74 | $50.66 | 12,000 | $361.33 M |
| 01/16/2025 | $51.19 | $51.78 (1.15%) | $51.97 | $51.19 | 9,911 | $354.76 M |
| 01/15/2025 | $51.77 | $52.15 (0.73%) | $52.56 | $51.77 | 18,800 | $357.29 M |
| 01/14/2025 | $49.76 | $50.50 (1.49%) | $51.25 | $49.76 | 28,529 | $345.99 M |
| 01/13/2025 | $49.45 | $50.10 (1.31%) | $52.00 | $49.45 | 18,840 | $343.25 M |
| 01/10/2025 | $50.00 | $49.45 (-1.1%) | $51.23 | $48.78 | 12,200 | $338.79 M |
| 01/08/2025 | $50.64 | $50.74 (0.2%) | $50.85 | $49.92 | 15,200 | $347.63 M |
| 01/07/2025 | $51.68 | $50.52 (-2.24%) | $51.68 | $50.34 | 8,000 | $346.12 M |
| 01/06/2025 | $52.41 | $51.67 (-1.41%) | $52.41 | $51.67 | 5,006 | $354.00 M |
| 01/03/2025 | $53.46 | $52.75 (-1.33%) | $53.46 | $52.70 | 5,631 | $361.40 M |
| 01/02/2025 | $53.93 | $53.48 (-0.83%) | $55.46 | $53.00 | 7,134 | $366.40 M |
| 12/31/2024 | $53.52 | $53.98 (0.86%) | $55.46 | $53.52 | 6,100 | $369.83 M |
| 12/30/2024 | $54.19 | $53.43 (-1.4%) | $54.41 | $53.15 | 2,400 | $366.06 M |
| 12/27/2024 | $54.36 | $54.48 (0.22%) | $55.02 | $54.30 | 5,841 | $373.25 M |
| 12/26/2024 | $55.46 | $55.08 (-0.69%) | $55.46 | $55.08 | 4,000 | $377.37 M |
| 12/24/2024 | $55.20 | $55.41 (0.38%) | $55.41 | $55.00 | 3,400 | $379.63 M |
| 12/23/2024 | $55.10 | $55.11 (0.02%) | $55.12 | $54.89 | 5,018 | $377.57 M |
| 12/20/2024 | $53.13 | $55.48 (4.42%) | $55.48 | $53.13 | 27,438 | $380.11 M |
| 12/19/2024 | $55.74 | $54.37 (-2.46%) | $55.74 | $53.87 | 9,907 | $372.50 M |
| 12/18/2024 | $57.57 | $54.83 (-4.76%) | $58.59 | $54.01 | 12,100 | $375.65 M |
| 12/17/2024 | $58.28 | $57.46 (-1.41%) | $58.47 | $57.46 | 8,000 | $393.67 M |
| 12/16/2024 | $59.27 | $58.70 (-0.96%) | $59.27 | $58.60 | 6,342 | $402.17 M |
| 12/13/2024 | $59.46 | $58.88 (-0.98%) | $59.83 | $58.60 | 4,800 | $403.40 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.
