New Zealand markets closed

Red River Bancshares, Inc. (RRBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.98+0.98 (+2.00%)
At close: 04:00PM EDT
49.98 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202449.0049.9948.7949.9849.9811,800
11 Jul 202447.9949.0047.5649.0049.0024,300
10 Jul 202446.6947.7146.6947.3847.386,200
09 Jul 202446.2946.9946.2946.9046.907,800
08 Jul 202446.5146.5445.8845.9345.934,400
05 Jul 202447.3847.3845.9546.2346.2310,600
03 Jul 202447.7947.7947.6347.6347.632,400
02 Jul 202447.9547.9947.9547.9747.976,700
01 Jul 202447.9647.9647.6047.7247.728,900
28 Jun 202447.9948.0047.6047.9947.9951,400
27 Jun 202447.9847.9947.7547.9747.975,400
26 Jun 202446.5947.9846.5947.7447.7416,700
25 Jun 202447.4047.7347.4047.7347.735,100
24 Jun 202447.4047.7946.9847.7547.759,300
21 Jun 202446.7547.2546.4947.2547.2520,000
20 Jun 202446.4547.3946.4546.7746.777,300
18 Jun 202445.8146.9245.0046.7646.768,400
17 Jun 202445.7645.8044.8845.6445.646,400
14 Jun 202445.6846.1245.0345.4445.4410,300
13 Jun 202446.3146.5045.8045.9445.948,600
12 Jun 202445.4146.4745.4146.1346.137,100
11 Jun 202443.4144.3842.7844.3844.386,400
10 Jun 202445.4245.4944.0044.5944.596,800
10 Jun 20240.09 Dividend
07 Jun 202445.6246.2445.2645.5245.4317,300
06 Jun 202446.0646.2845.4745.8645.778,200
05 Jun 202445.1546.0745.1545.8845.794,700
04 Jun 202445.5045.9645.1245.1245.038,300
03 Jun 202445.5045.7545.1745.1745.084,800
31 May 202446.2146.4245.8645.8645.774,100
30 May 202445.2746.0045.2745.8945.805,300
29 May 202446.1046.6045.3045.3045.2110,500
28 May 202446.3446.8946.3446.5446.455,600
24 May 202446.1646.5745.8946.2046.114,600
23 May 202446.7146.7646.1646.2146.127,600
22 May 202446.2447.4846.2447.2347.146,600
21 May 202447.3547.5346.6347.5347.445,600
20 May 202447.9047.9047.9047.9047.813,900
17 May 202447.9947.9947.6247.6247.533,500
16 May 202447.5247.9847.2147.9847.895,100
15 May 202447.9047.9947.8547.9947.908,700
14 May 202447.7347.7347.2247.3847.292,600
13 May 202447.6747.9847.1547.1547.065,400
10 May 202448.0348.0347.7147.7447.653,700
09 May 202447.4947.9947.0147.9947.906,000
08 May 202447.2247.6747.2247.6147.522,200
07 May 202447.9947.9947.6047.6547.564,400
06 May 202448.0048.0047.4647.9747.8811,700
03 May 202448.0048.0046.6947.9447.859,000
02 May 202446.2347.0046.0046.6046.516,500
01 May 202445.2146.9844.8546.3946.308,100
30 Apr 202446.7046.7045.0045.2145.128,600
29 Apr 202447.4747.4746.5347.1247.038,200
26 Apr 202446.8847.2146.0047.2147.125,300
25 Apr 202446.6146.6145.5045.6545.5610,700
24 Apr 202446.6946.9146.3646.9146.824,600
23 Apr 202447.2547.5047.2547.5047.412,700
22 Apr 202446.6547.7746.6547.7747.689,500
19 Apr 202444.5246.4444.5246.3946.3011,800
18 Apr 202445.7745.9044.7544.7544.6610,100
17 Apr 202446.3146.3145.3245.3245.233,600
16 Apr 202446.2846.2845.8545.8745.785,200
15 Apr 202446.0046.3444.5245.8545.765,500
12 Apr 202446.4547.2345.7045.7345.647,100
11 Apr 202446.8547.6046.3547.2447.1523,300
10 Apr 202447.7448.1546.5546.5546.4613,200
09 Apr 202448.0048.8047.6348.3048.205,600
08 Apr 202448.4148.7447.7448.7448.643,300
05 Apr 202448.3648.5548.3048.3048.204,700
04 Apr 202448.8048.9847.8048.2548.156,300
03 Apr 202447.5748.0946.9048.0447.9525,800
02 Apr 202448.0048.4246.7047.0846.9910,700
01 Apr 202449.2249.2348.2748.3948.295,100
28 Mar 202449.4850.1349.4849.7949.698,300
27 Mar 202448.4049.6948.4049.5449.4414,200
26 Mar 202448.7549.0848.3148.3148.217,200
25 Mar 202448.6249.7348.4248.6148.517,300
22 Mar 202450.0550.0548.5148.6648.565,300
21 Mar 202450.5050.5049.4450.0349.9310,600
20 Mar 202448.2750.0248.2750.0249.929,900
19 Mar 202447.9148.6647.8048.6648.567,600
18 Mar 202448.6548.6547.9247.9247.836,100
15 Mar 202447.9148.5847.9148.5348.4324,300
14 Mar 202448.7848.9647.9148.0147.928,200
13 Mar 202448.4049.1648.4048.9248.826,000
12 Mar 202448.5148.6948.5148.6948.592,600
11 Mar 202448.8049.1248.8049.0548.952,300
08 Mar 202449.9449.9449.2149.7349.632,300
08 Mar 20240.09 Dividend
07 Mar 202449.2049.5449.2049.5449.353,300
06 Mar 202449.5049.9049.5049.9049.713,700
05 Mar 202449.0149.5848.5049.2949.104,400
04 Mar 202450.0050.0048.9048.9048.712,700
01 Mar 202449.5549.6348.7749.3249.1318,500
29 Feb 202449.4950.4649.1049.8049.6110,700
28 Feb 202448.9249.2548.9249.1949.005,100
27 Feb 202449.3849.5848.9249.4049.218,000
26 Feb 202449.8550.3649.0649.1448.958,200
23 Feb 202448.7349.7048.6549.7049.5118,500
22 Feb 202449.4750.5048.6248.9848.7910,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...