Red River Bancshares

RRBI
🏛️ usa →
64.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:06 66.55 66.55 66.55 66.55 2.6K
11:50 66.70 66.70 66.70 66.70 0.6K
13:14 66.51 66.51 66.51 66.51 0.6K
13:25 66.43 66.43 66.43 66.43 0.4K
13:38 66.60 66.60 66.60 66.60 0.2K
13:57 66.34 66.34 66.34 66.33 1.7K
14:31 66.15 66.15 66.15 66.15 0.1K
14:36 66.25 66.25 66.25 66.25 2.7K
14:53 66.88 66.88 66.88 66.88 1.6K
15:37 66.37 66.37 66.37 66.36 1.3K
15:59 66.00 66.10 66.00 66.10 2.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 64.76 65.17 63.48 64.82 0.0M
2025-09-29 66.24 67.02 65.06 65.29 0.0M
2025-09-26 65.98 66.18 65.97 66.02 0.0M
2025-09-25 65.68 66.88 65.68 66.10 0.0M
2025-09-24 66.46 66.46 65.74 66.38 0.0M
2025-09-23 66.77 68.20 65.41 65.75 0.0M
2025-09-22 65.75 66.92 65.65 66.18 0.0M
2025-09-19 67.73 67.73 65.31 66.12 0.0M
2025-09-18 65.93 67.98 64.21 67.87 0.0M
2025-09-17 64.90 66.18 64.48 65.34 0.0M
2025-09-16 64.76 65.21 64.05 64.57 0.0M
2025-09-15 65.61 65.69 65.18 65.32 0.0M
2025-09-12 65.00 65.00 64.69 64.76 0.0M
2025-09-11 64.50 65.21 64.45 65.21 0.0M
2025-09-10 64.91 64.91 63.92 64.50 0.0M
2025-09-09 65.62 65.62 63.91 64.50 0.0M
2025-09-08 65.00 65.62 64.78 65.45 0.0M
2025-09-05 65.25 65.25 64.15 64.51 0.0M
2025-09-04 65.00 65.66 64.44 65.53 0.0M
2025-09-03 64.26 64.76 64.02 64.44 0.0M
2025-09-02 65.20 65.20 64.29 64.41 0.0M
2025-08-29 65.46 65.59 64.95 65.40 0.0M
2025-08-28 66.50 66.50 64.75 65.38 0.0M
2025-08-27 64.75 66.23 64.75 66.23 0.0M
2025-08-26 65.76 66.19 64.76 65.10 0.0M
2025-08-25 66.23 66.27 65.01 65.35 0.0M
2025-08-22 63.80 66.40 63.80 66.27 0.0M
2025-08-21 62.02 63.80 61.97 62.75 0.0M
2025-08-20 61.25 62.86 61.25 62.86 0.0M
2025-08-19 62.89 63.02 62.00 62.74 0.0M
2025-08-18 62.61 63.22 62.35 62.94 0.0M
2025-08-15 64.47 64.47 62.24 62.70 0.0M
2025-08-14 63.96 64.47 63.96 63.96 0.0M
2025-08-13 64.68 65.00 64.35 64.94 0.0M
2025-08-12 60.99 64.45 60.99 64.45 0.0M
2025-08-11 61.94 61.99 61.28 61.64 0.0M
2025-08-08 61.39 62.00 61.15 61.74 0.0M
2025-08-07 60.29 61.47 60.29 60.70 0.0M
2025-08-06 60.43 61.06 59.75 60.53 0.0M
2025-08-05 60.11 60.11 59.25 60.05 0.0M
2025-08-04 59.20 60.88 58.72 60.02 0.0M
2025-08-01 60.07 60.07 58.67 59.25 0.0M
2025-07-31 59.00 60.17 59.00 60.17 0.0M
2025-07-30 60.40 60.50 58.18 59.94 0.0M
2025-07-29 61.44 61.44 60.10 60.35 0.0M
2025-07-28 59.63 61.28 58.12 60.85 0.0M
2025-07-25 60.91 61.19 60.58 61.00 0.0M
2025-07-24 61.12 61.99 60.70 60.84 0.0M
2025-07-23 62.48 63.16 62.33 63.16 0.0M
2025-07-22 63.58 63.80 62.85 62.85 0.0M
2025-07-21 60.03 63.76 60.03 63.44 0.0M
2025-07-18 64.50 64.50 62.97 62.97 0.0M
2025-07-17 63.23 64.48 63.23 64.48 0.0M
2025-07-16 63.52 63.65 63.36 63.52 0.0M
2025-07-15 63.55 63.80 62.21 63.66 0.0M
2025-07-14 64.00 64.11 63.20 64.06 0.0M
2025-07-11 64.55 64.55 63.34 63.99 0.0M
2025-07-10 64.29 64.65 64.00 64.65 0.0M
2025-07-09 63.77 64.40 62.99 64.39 0.0M
2025-07-08 62.99 64.25 62.99 63.95 0.0M
2025-07-07 63.07 64.40 62.00 62.59 0.0M
2025-07-03 62.97 64.10 62.97 64.10 0.0M
2025-07-02 60.32 63.00 59.13 62.97 0.1M
2025-07-01 58.90 61.58 58.90 60.94 0.0M
2025-06-30 58.72 59.23 58.55 58.70 0.0M
2025-06-27 59.00 59.37 58.50 58.50 0.0M
2025-06-26 57.45 58.94 57.29 58.94 0.0M
2025-06-25 57.30 57.95 57.02 57.16 0.0M
2025-06-24 57.67 58.43 57.26 57.86 0.0M
2025-06-23 56.65 57.55 56.65 57.20 0.0M
2025-06-20 56.98 57.39 56.06 56.52 0.0M
2025-06-18 56.60 57.55 56.34 56.51 0.0M
2025-06-17 56.84 57.24 56.62 56.62 0.0M
2025-06-16 56.55 57.01 56.31 56.87 0.0M
2025-06-13 56.20 57.76 56.20 56.24 0.0M
2025-06-12 56.98 57.97 56.85 57.38 0.0M
2025-06-11 57.85 57.85 56.86 57.15 0.0M
2025-06-10 55.97 58.09 55.97 57.50 0.0M
2025-06-09 56.08 56.52 56.05 56.52 0.0M
2025-06-06 56.50 56.50 55.95 56.00 0.0M
2025-06-05 55.10 56.51 55.10 55.55 0.0M
2025-06-04 56.09 56.13 55.72 56.13 0.0M
2025-06-03 55.00 56.66 54.05 56.49 0.0M
2025-06-02 56.10 56.50 55.55 55.90 0.0M
2025-05-30 56.50 56.83 56.09 56.09 0.0M
2025-05-29 55.65 56.71 55.65 56.68 0.0M
2025-05-28 57.50 57.53 56.52 56.52 0.0M
2025-05-27 56.19 58.00 55.00 57.59 0.0M
2025-05-23 55.45 55.63 55.15 55.39 0.0M
2025-05-22 57.30 57.30 55.38 55.38 0.0M
2025-05-21 55.75 56.40 55.42 55.78 0.0M
2025-05-20 55.20 56.45 55.20 56.00 0.0M
2025-05-19 54.51 55.89 54.50 55.76 0.0M
2025-05-16 56.52 58.00 55.00 55.10 0.0M
2025-05-15 55.99 56.95 55.98 56.52 0.0M
2025-05-14 55.48 55.98 55.39 55.98 0.0M
2025-05-13 56.70 56.90 56.34 56.90 0.0M
2025-05-12 56.71 57.12 56.03 56.52 0.0M
2025-05-09 55.74 55.74 54.74 55.13 0.0M
2025-05-08 54.75 55.53 53.55 55.53 0.0M
2025-05-07 55.62 55.62 54.39 54.84 0.0M
2025-05-06 55.14 55.62 55.14 55.62 0.0M
2025-05-05 53.87 55.13 53.87 55.13 0.0M
2025-05-02 53.25 54.18 52.53 54.18 0.0M
2025-05-01 51.98 52.70 51.98 52.70 0.0M
2025-04-30 51.94 52.70 51.00 52.70 0.0M
2025-04-29 50.80 52.00 50.75 51.28 0.0M
2025-04-28 50.00 50.46 49.61 50.32 0.0M
2025-04-25 50.81 50.81 49.56 50.19 0.0M
2025-04-24 51.11 51.48 50.86 51.48 0.0M
2025-04-23 52.00 53.00 51.13 51.31 0.0M
2025-04-22 50.19 51.48 50.19 51.48 0.0M
2025-04-21 49.82 49.82 49.04 49.51 0.0M
2025-04-17 49.61 50.96 49.61 49.91 0.0M
2025-04-16 49.11 50.08 48.90 49.64 0.0M
2025-04-15 48.89 49.31 48.72 48.89 0.0M
2025-04-14 48.54 49.58 47.75 48.89 0.0M
2025-04-11 48.24 48.24 48.24 48.24 0.0M
2025-04-10 51.10 51.10 48.26 48.26 0.0M
2025-04-09 49.25 53.61 49.25 51.92 0.0M
2025-04-08 50.06 50.67 48.87 49.21 0.0M
2025-04-07 46.33 50.29 46.33 48.67 0.0M
2025-04-04 48.00 49.29 47.94 49.00 0.0M
2025-04-03 50.54 50.54 48.79 48.79 0.0M
2025-04-02 51.27 52.33 51.27 52.33 0.0M
2025-04-01 51.10 52.01 51.09 52.01 0.0M
2025-03-31 50.25 52.20 50.25 51.65 0.0M
2025-03-28 51.82 51.91 51.22 51.22 0.0M
2025-03-27 52.33 52.33 51.55 52.33 0.0M
2025-03-26 52.07 52.27 52.07 52.27 0.0M
2025-03-25 51.91 52.33 51.57 51.57 0.0M
2025-03-24 51.82 52.82 51.30 52.18 0.0M
2025-03-21 51.20 51.20 50.15 50.94 0.0M
2025-03-20 54.00 54.84 48.40 52.07 0.1M
2025-03-19 53.20 54.80 53.20 54.53 0.0M
2025-03-18 52.82 53.75 52.82 53.75 0.0M
2025-03-17 53.01 53.74 53.01 53.74 0.0M
2025-03-14 53.75 53.75 53.75 53.75 0.0M
2025-03-13 53.09 53.09 52.52 52.60 0.0M
2025-03-12 52.50 53.50 52.50 53.02 0.0M
2025-03-11 52.22 52.60 51.95 52.60 0.0M
2025-03-10 53.56 53.56 52.57 52.57 0.0M
2025-03-07 53.07 53.98 53.07 53.98 0.0M
2025-03-06 53.00 53.34 53.00 53.34 0.0M
2025-03-05 54.91 54.91 53.82 53.96 0.0M
2025-03-04 54.49 55.22 54.48 54.50 0.0M
2025-03-03 56.50 57.02 55.02 55.02 0.0M
2025-02-28 55.25 56.45 55.25 56.45 0.0M
2025-02-27 55.26 55.44 55.25 55.25 0.0M
2025-02-26 56.01 56.01 55.25 55.49 0.0M
2025-02-25 55.15 56.20 55.15 55.78 0.0M
2025-02-24 57.00 57.00 54.86 54.86 0.0M
2025-02-21 57.60 58.09 55.22 55.22 0.0M
2025-02-20 57.41 57.79 56.75 57.12 0.0M
2025-02-19 57.31 58.13 56.43 57.89 0.0M
2025-02-18 57.58 57.90 57.01 57.73 0.0M
2025-02-14 57.36 57.46 57.18 57.18 0.0M
2025-02-13 57.00 57.82 56.86 57.61 0.0M
2025-02-12 56.98 57.80 56.98 57.29 0.0M
2025-02-11 58.16 58.51 57.30 58.01 0.0M
2025-02-10 58.62 59.25 58.58 58.58 0.0M
2025-02-07 59.00 59.00 57.47 58.95 0.0M
2025-02-06 58.42 59.87 58.42 59.53 0.0M
2025-02-05 56.80 58.61 53.53 58.43 0.0M
2025-02-04 56.11 57.44 55.75 57.01 0.0M
2025-02-03 55.34 56.12 54.56 55.51 0.0M
2025-01-31 56.20 56.20 54.15 55.80 0.0M
2025-01-30 54.35 56.15 54.35 55.71 0.0M
2025-01-29 54.42 55.20 53.73 54.35 0.0M
2025-01-28 54.68 55.00 54.40 54.81 0.0M
2025-01-27 53.72 55.58 53.72 54.38 0.0M
2025-01-24 51.73 54.39 51.73 54.15 0.0M
2025-01-23 52.20 52.65 51.97 52.31 0.0M
2025-01-22 52.85 52.85 51.81 52.20 0.0M
2025-01-21 52.74 53.25 52.39 52.39 0.0M
2025-01-17 51.70 52.74 50.66 52.74 0.0M
2025-01-16 51.19 51.97 51.19 51.78 0.0M
2025-01-15 51.77 52.56 51.77 52.15 0.0M
2025-01-14 49.76 51.25 49.76 50.50 0.0M
2025-01-13 49.45 52.00 49.45 50.10 0.0M
2025-01-10 50.00 51.23 48.78 49.45 0.0M
2025-01-08 50.64 50.85 49.92 50.74 0.0M
2025-01-07 51.68 51.68 50.34 50.52 0.0M
2025-01-06 52.41 52.41 51.67 51.67 0.0M
2025-01-03 53.46 53.46 52.70 52.75 0.0M
2025-01-02 53.93 55.46 53.00 53.48 0.0M