Red River Bancshares Inc (RRBI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 3.24799388613 | 52.34 | 55.57 | 51.9 | 11729 | 53.75029722 | CS |
| 4 | 6.83 | 14.4672738827 | 47.21 | 55.57 | 45.5 | 12187 | 50.5532956 | CS |
| 12 | 8.83 | 19.5310771953 | 45.21 | 55.57 | 42.78 | 8708 | 48.35932557 | CS |
| 26 | -0.08 | -0.147819660015 | 54.12 | 55.57 | 42.78 | 8994 | 48.87762882 | CS |
| 52 | 2.57 | 4.99319992228 | 51.47 | 58 | 42.78 | 9330 | 49.94546782 | CS |
| 156 | 3.5 | 6.92520775623 | 50.54 | 60.57 | 42.78 | 7466 | 51.04342261 | CS |
| 260 | 6.27 | 13.1253925058 | 47.77 | 65.07 | 29.91 | 9557 | 49.30937054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 54.04 | -1.26 | -2.28 | 55.05 | 55.25 | 53.56 | 10805 |
| 1721774100 | 55.3 | 1.5 | 2.79 | 53.53 | 55.57 | 53.53 | 13623 |
| 1721687700 | 53.8 | 1.01 | 1.91 | 52.98 | 54 | 52.5 | 7671 |
| 1721428500 | 52.79 | -0.21 | -0.40 | 53 | 53.67 | 52.79 | 6712 |
| 1721342100 | 53 | -0.45 | -0.84 | 53.08 | 53.89 | 52.46 | 12993 |
| 1721255700 | 53.45 | 0.79 | 1.50 | 52.34 | 53.45 | 51.9 | 17645 |
| 1721169300 | 52.66 | 1.59 | 3.11 | 51.1 | 52.8002 | 51.02 | 33285 |
| 1721082900 | 51.07 | 1.09 | 2.18 | 49.93 | 51.66 | 49.7 | 22301 |
| 1720823700 | 49.98 | 0.98 | 2.00 | 49 | 49.99 | 48.79 | 11788 |
| 1720737300 | 49 | 1.62 | 3.42 | 47.99 | 49 | 47.56 | 24319 |
| 1720650900 | 47.38 | 0.48 | 1.02 | 46.69 | 47.71 | 46.69 | 6159 |
| 1720564500 | 46.9 | 0.97 | 2.11 | 46.29 | 46.99 | 45.5 | 7808 |
| 1720478100 | 45.93 | -0.3 | -0.65 | 46.51 | 46.54 | 45.88 | 4390 |
| 1720218900 | 46.23 | -1.4 | -2.94 | 47.38 | 47.38 | 45.95 | 10589 |
| 1720040640 | 47.63 | -0.34 | -0.71 | 47.99 | 47.99 | 47.6 | 2440 |
| 1719959700 | 47.97 | 0.25 | 0.52 | 47.93 | 47.99 | 47.85 | 6652 |
| 1719873300 | 47.72 | -0.25 | -0.52 | 47.99 | 47.99 | 47.6 | 8884 |
| 1719614100 | 47.97 | 0 | 0.00 | 47.97 | 47.97 | 47.97 | 0 |
| 1719527700 | 47.97 | 0.23 | 0.48 | 47.98 | 47.99 | 47.75 | 5406 |
| 1719441300 | 47.74 | 0.01 | 0.02 | 47.21 | 47.98 | 46.5928 | 16706 |
| 1719354900 | 47.73 | -0.02 | -0.04 | 47.45 | 47.85 | 47.4 | 5091 |
| 1719268500 | 47.75 | 0.5 | 1.06 | 47.04 | 47.79 | 46.98 | 9261 |
| 1719009300 | 47.25 | 0.48 | 1.03 | 46.75 | 47.25 | 46.49 | 20042 |
| 1718922900 | 46.77 | 0.01 | 0.02 | 46.45 | 47.39 | 46.13 | 7325 |
| 1718750100 | 46.76 | 1.12 | 2.45 | 45.7 | 46.92 | 45.0001 | 8405 |
| 1718663700 | 45.64 | 0.2 | 0.44 | 45.5 | 45.8 | 44.8765 | 6375 |
| 1718404500 | 45.44 | -0.5 | -1.09 | 45.35 | 46.12 | 45.0301 | 10323 |
| 1718318100 | 45.94 | -0.19 | -0.41 | 45.95 | 46.5 | 45.45 | 8564 |
| 1718231700 | 46.13 | 1.75 | 3.94 | 45.41 | 46.47 | 45.39 | 7068 |
| 1718145300 | 44.38 | -0.21 | -0.47 | 44.03 | 44.38 | 42.78 | 6444 |
| 1718058900 | 44.59 | -0.93 | -2.04 | 45.39 | 45.4899 | 44 | 6758 |
| 1717799700 | 45.52 | -0.34 | -0.74 | 45.47 | 46.2364 | 45.2559 | 17278 |
| 1717713300 | 45.86 | -0.02 | -0.04 | 45.61 | 46.28 | 45.3 | 8202 |
| 1717626900 | 45.88 | 0.76 | 1.68 | 45.15 | 46.07 | 45.15 | 4681 |
| 1717540500 | 45.12 | -0.05 | -0.11 | 44.97 | 45.955 | 44.97 | 8275 |
| 1717454100 | 45.17 | -0.69 | -1.50 | 46.51 | 46.51 | 45.17 | 4848 |
| 1717194900 | 45.86 | -0.03 | -0.07 | 45.98 | 46.425 | 45.51 | 4084 |
| 1717108500 | 45.89 | 0.59 | 1.30 | 45.83 | 46 | 45.21 | 5261 |
| 1717022100 | 45.3 | -1.24 | -2.66 | 45.9 | 46.6 | 45.3 | 10528 |
| 1716935700 | 46.54 | 0.34 | 0.74 | 46.5 | 46.8902 | 46.34 | 5384 |
| 1716590100 | 46.2 | -0.01 | -0.02 | 46.85 | 46.85 | 45.89 | 4566 |
| 1716503700 | 46.21 | -1.02 | -2.16 | 47.24 | 47.24 | 46.1606 | 7563 |
| 1716417300 | 47.23 | -0.3 | -0.63 | 47.17 | 47.48 | 46.245 | 6615 |
| 1716330900 | 47.53 | -0.37 | -0.77 | 47.74 | 47.74 | 46.625 | 5572 |
| 1716244500 | 47.9 | 0.28 | 0.59 | 47.64 | 47.9 | 47.64 | 2682 |
| 1715985300 | 47.62 | -0.36 | -0.75 | 47.99 | 47.99 | 47.6 | 3498 |
| 1715898900 | 47.98 | -0.01 | -0.02 | 47.9 | 47.98 | 47.21 | 5084 |
| 1715812500 | 47.99 | 0.61 | 1.29 | 47.98 | 47.99 | 47.85 | 8703 |
| 1715726100 | 47.38 | 0.23 | 0.49 | 47.53 | 47.9 | 47.215 | 2602 |
| 1715639700 | 47.15 | -0.59 | -1.24 | 48.25 | 48.25 | 47.15 | 5409 |
| 1715380500 | 47.74 | -0.25 | -0.52 | 47.92 | 48.025 | 47.71 | 3722 |
| 1715294100 | 47.99 | 0.38 | 0.80 | 47.94 | 47.99 | 47.01 | 6003 |
| 1715207700 | 47.61 | -0.04 | -0.08 | 47.49 | 47.84 | 47.225 | 2234 |
| 1715121300 | 47.65 | -0.32 | -0.67 | 47.92 | 47.99 | 47.6 | 4422 |
| 1715034900 | 47.97 | 0.03 | 0.06 | 48 | 48 | 47.46 | 11732 |
| 1714775700 | 47.94 | 1.34 | 2.88 | 47 | 48 | 46.69 | 9046 |
| 1714689300 | 46.6 | 0.21 | 0.45 | 46.89 | 47 | 46 | 6532 |
| 1714602900 | 46.39 | 1.18 | 2.61 | 45.21 | 46.98 | 44.85 | 8120 |
| 1714516500 | 45.21 | -1.91 | -4.05 | 46.66 | 46.7 | 45.0001 | 8572 |
| 1714430100 | 47.12 | -0.09 | -0.19 | 47.47 | 47.47 | 46.53 | 8178 |
| 1714170900 | 47.21 | 1.56 | 3.42 | 46.88 | 47.82 | 46 | 5316 |
| 1714084500 | 45.65 | -1.26 | -2.69 | 46.65 | 46.65 | 45.5006 | 10558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
