Red River Bancshares Inc. Common Stockのデータ

Red River Bancshares Inc. Common Stockの基本情報

名前 Red River Bancshares Inc. Common Stock
ティッカー RRBI
国 United States
上場年 2019.0
セクター Finance

Red River Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.52 49.42 50.52 49.42 1900.0 49.42
2021-02-12 50.31 49.88 50.31 50.0 4300.0 50.0
2021-02-11 50.64 50.1 50.64 50.53 5200.0 50.53
2021-02-10 51.43 49.81 50.22 49.81 5900.0 49.81
2021-02-09 50.79 49.39 50.0 50.52 47000.0 50.52
2021-02-08 50.92 49.12 49.88 50.9 17300.0 50.9
2021-02-05 50.0 49.05 49.31 49.55 7000.0 49.55
2021-02-04 48.7 47.69 48.0 48.7 3000.0 48.7
2021-02-03 48.52 46.75 47.8 47.3 9200.0 47.3
2021-02-02 48.84 46.97 47.58 47.9 10200.0 47.9
2021-02-01 47.96 46.86 47.22 47.9 10400.0 47.9
2021-01-29 49.71 46.1 49.71 46.58 9100.0 46.58
2021-01-28 51.16 49.72 51.16 49.85 4300.0 49.85
2021-01-27 51.25 49.72 50.78 50.71 9800.0 50.71
2021-01-26 52.15 51.23 51.8 51.5 10100.0 51.5
2021-01-25 52.38 51.47 52.34 51.95 10800.0 51.95
2021-01-22 52.99 51.7 52.04 52.97 8000.0 52.97
2021-01-21 52.25 52.0 52.0 52.0 7600.0 52.0
2021-01-20 52.15 52.0 52.0 52.0 7200.0 52.0
2021-01-19 52.69 52.0 52.5 52.0 9300.0 52.0
2021-01-15 52.5 51.8 52.0 52.21 7400.0 52.21
2021-01-14 52.48 52.16 52.19 52.16 5500.0 52.16
2021-01-13 52.49 51.95 52.02 52.15 5200.0 52.15
2021-01-12 52.4 50.53 51.46 52.4 13000.0 52.4
2021-01-11 51.8 50.5 51.06 51.8 3700.0 51.8
2021-01-08 52.27 50.07 52.27 51.93 7200.0 51.93
2021-01-07 52.87 51.68 52.59 51.68 4600.0 51.68
2021-01-06 52.87 49.84 49.99 52.27 10900.0 52.27
2021-01-05 49.95 48.62 48.62 49.55 5600.0 49.55
2021-01-04 50.15 49.1 49.95 49.1 5500.0 49.1
2020-12-31 49.96 49.0 49.71 49.55 8600.0 49.55
2020-12-30 49.98 49.03 49.1 49.98 6000.0 49.98
2020-12-29 49.4 48.73 49.0 49.2 5700.0 49.2
2020-12-28 49.58 48.68 48.84 49.0 8500.0 49.0
2020-12-24 48.98 48.84 48.98 48.84 900.0 48.84
2020-12-23 49.83 49.0 49.28 49.49 7400.0 49.49
2020-12-22 49.95 48.84 48.84 49.58 1900.0 49.58
2020-12-21 49.91 48.5 49.66 49.24 8900.0 49.24
2020-12-18 51.44 49.88 51.44 50.0 37900.0 50.0
2020-12-17 51.75 50.94 50.95 51.39 8400.0 51.39
2020-12-16 51.5 50.18 50.9 50.18 12500.0 50.18
2020-12-15 51.5 49.88 49.88 50.66 10500.0 50.66
2020-12-14 50.85 49.53 50.85 49.88 6700.0 49.88
2020-12-11 51.2 50.62 51.2 50.7 4400.0 50.7
2020-12-10 51.2 50.5 50.5 51.2 3800.0 51.2
2020-12-09 51.75 50.86 51.5 50.86 9000.0 50.86
2020-12-08 51.56 50.21 50.21 51.27 16800.0 51.27
2020-12-07 50.9 49.41 50.56 50.5 6300.0 50.5
2020-12-04 51.19 49.5 49.5 51.19 5400.0 51.19
2020-12-03 50.0 48.99 49.77 49.35 4000.0 49.29
2020-12-02 50.29 49.01 50.29 49.21 5800.0 49.15
2020-12-01 50.19 49.56 50.19 49.9 5400.0 49.84
2020-11-30 50.4 48.61 49.46 49.74 4800.0 49.68
2020-11-27 51.91 50.4 51.91 50.7 5400.0 50.64
2020-11-25 52.27 50.22 50.5 52.27 6000.0 52.21
2020-11-24 50.89 49.45 49.51 50.85 16800.0 50.79
2020-11-23 50.96 48.99 49.34 49.09 10300.0 49.03
2020-11-20 50.34 48.88 48.88 49.32 7700.0 49.26
2020-11-19 50.5 47.74 50.5 49.72 6100.0 49.66
2020-11-18 51.19 50.01 50.01 51.19 5700.0 51.13
2020-11-17 51.0 50.0 50.21 50.55 8700.0 50.49
2020-11-16 51.21 49.94 50.0 50.75 13100.0 50.69
2020-11-13 50.0 49.23 49.28 49.75 6700.0 49.69
2020-11-12 49.68 48.43 49.6 49.65 4300.0 49.59
2020-11-11 49.99 49.07 49.51 49.93 8300.0 49.87
2020-11-10 50.23 48.5 48.5 49.98 19900.0 49.92
2020-11-09 50.0 47.38 48.0 48.01 55200.0 47.95
2020-11-06 47.35 46.62 47.14 46.62 3200.0 46.56
2020-11-05 47.99 46.45 47.43 47.74 3900.0 47.68
2020-11-04 47.78 46.75 47.31 47.03 4600.0 46.97
2020-11-03 48.0 46.5 46.5 47.9 11900.0 47.84
2020-11-02 46.48 44.64 46.19 45.6 11000.0 45.54
2020-10-30 46.0 43.9 45.45 45.41 10500.0 45.35
2020-10-29 46.2 45.15 45.25 46.0 8800.0 45.94
2020-10-28 46.0 45.12 45.7 45.78 7100.0 45.72
2020-10-27 46.5 45.9 46.18 46.21 6200.0 46.15
2020-10-26 47.43 46.06 47.43 46.4 3300.0 46.34
2020-10-23 48.0 46.81 46.89 47.51 10700.0 47.45
2020-10-22 46.75 46.0 46.3 46.52 7800.0 46.46
2020-10-21 46.5 45.78 45.8 46.5 3100.0 46.44
2020-10-20 45.88 45.3 45.3 45.88 1200.0 45.82
2020-10-19 45.49 44.68 45.41 45.05 3600.0 45.0
2020-10-16 45.45 44.8 45.04 44.8 5000.0 44.75
2020-10-15 45.45 43.64 44.29 45.45 4000.0 45.39
2020-10-14 46.68 44.71 46.47 44.71 6400.0 44.66
2020-10-13 46.8 46.02 46.7 46.15 5000.0 46.09
2020-10-12 47.0 45.71 46.69 46.7 7200.0 46.64
2020-10-09 46.31 45.6 46.04 46.0 2700.0 45.94
2020-10-08 47.15 45.82 45.85 46.27 7900.0 46.21
2020-10-07 46.35 44.94 45.13 46.25 9200.0 46.19
2020-10-06 45.82 43.85 43.85 44.92 10800.0 44.87
2020-10-05 45.0 43.63 44.57 43.85 7500.0 43.8
2020-10-02 44.23 42.58 42.58 43.51 5300.0 43.46
2020-10-01 43.93 42.93 43.78 42.93 5500.0 42.88
2020-09-30 43.78 42.73 43.52 43.0 4300.0 42.95
2020-09-29 43.24 41.76 43.12 42.96 3400.0 42.91
2020-09-28 43.43 42.26 42.26 43.05 4900.0 43.0
2020-09-25 43.03 41.25 41.25 41.4 9300.0 41.35
2020-09-24 41.9 40.98 41.76 40.98 7400.0 40.93
2020-09-23 43.77 41.5 43.26 41.76 15100.0 41.71
2020-09-22 43.73 42.78 43.56 43.14 38800.0 43.09
2020-09-21 46.09 43.02 45.0 43.12 36200.0 43.07
2020-09-18 46.96 44.84 46.1 45.6 62400.0 45.54
2020-09-17 47.5 45.21 47.1 45.4 36100.0 45.34
2020-09-16 48.88 46.81 47.01 46.95 38900.0 46.89
2020-09-15 48.86 46.32 48.0 46.81 18100.0 46.75
2020-09-14 48.71 45.6 46.45 47.13 20000.0 47.07
2020-09-11 48.49 46.02 48.22 46.02 12700.0 45.96
2020-09-10 49.29 47.44 49.29 48.0 14700.0 47.88
2020-09-09 50.77 47.81 48.98 47.81 23300.0 47.69
2020-09-08 49.24 43.49 43.7 49.16 31700.0 49.04
2020-09-04 44.47 43.51 43.65 44.2 4800.0 44.09
2020-09-03 44.0 43.23 43.48 43.9 5300.0 43.79
2020-09-02 44.72 42.0 42.57 43.92 18800.0 43.81
2020-09-01 43.1 42.5 43.1 42.85 6500.0 42.74
2020-08-31 44.49 43.51 43.93 43.52 12600.0 43.41
2020-08-28 45.47 43.02 44.7 44.15 10800.0 44.04
2020-08-27 45.88 44.64 44.89 44.7 9500.0 44.59
2020-08-26 47.0 44.72 46.01 44.95 9200.0 44.84
2020-08-25 46.8 44.41 46.01 45.51 12100.0 45.4
2020-08-24 46.85 43.51 44.61 45.9 8800.0 45.79
2020-08-21 44.8 43.12 43.52 44.78 18100.0 44.67
2020-08-20 43.98 42.21 42.88 43.98 9500.0 43.87
2020-08-19 43.97 42.79 43.53 43.4 5000.0 43.29
2020-08-18 44.6 42.98 44.28 43.69 12200.0 43.58
2020-08-17 44.7 43.4 43.67 44.5 11000.0 44.39
2020-08-14 44.25 43.1 43.37 44.25 5500.0 44.14
2020-08-13 43.91 42.86 42.86 43.91 3000.0 43.8
2020-08-12 44.55 43.5 44.55 43.5 4700.0 43.39
2020-08-11 45.2 41.8 41.8 44.3 12100.0 44.19
2020-08-10 41.86 41.15 41.7 41.21 21200.0 41.11
2020-08-07 41.75 40.93 41.5 41.55 10300.0 41.45
2020-08-06 41.74 41.47 41.56 41.74 1800.0 41.64
2020-08-05 41.9 40.94 41.14 41.9 5700.0 41.8
2020-08-04 41.2 40.27 41.01 41.2 5300.0 41.1
2020-08-03 42.0 40.77 42.0 41.3 5000.0 41.2
2020-07-31 41.9 40.0 41.3 40.04 10700.0 39.94
2020-07-30 41.3 40.71 41.13 41.3 5700.0 41.2
2020-07-29 42.39 41.24 41.59 41.24 9400.0 41.14
2020-07-28 42.0 41.38 42.0 41.38 3800.0 41.28
2020-07-27 42.74 41.51 41.51 42.47 4200.0 42.37
2020-07-24 41.89 40.89 41.3 41.51 5500.0 41.41
2020-07-23 41.9 40.66 41.0 41.46 7900.0 41.36
2020-07-22 41.5 41.13 41.13 41.17 7200.0 41.07
2020-07-21 41.72 40.75 40.89 41.13 10900.0 41.03
2020-07-20 41.35 40.7 41.22 40.89 6100.0 40.79
2020-07-17 42.08 39.8 41.07 41.3 9900.0 41.2
2020-07-16 41.87 40.56 41.44 41.05 8900.0 40.95
2020-07-15 42.95 41.1 41.48 41.1 8200.0 41.0
2020-07-14 40.92 39.98 40.54 40.72 5500.0 40.62
2020-07-13 41.29 39.92 40.55 40.54 7100.0 40.44
2020-07-10 40.48 38.25 38.31 40.15 21000.0 40.05
2020-07-09 40.88 38.05 40.25 38.05 16400.0 37.96
2020-07-08 41.99 39.78 40.1 40.0 9500.0 39.9
2020-07-07 42.0 40.51 42.0 40.72 14600.0 40.62
2020-07-06 42.89 41.7 42.8 42.3 17700.0 42.2
2020-07-02 43.23 41.76 42.93 42.21 10700.0 42.11
2020-07-01 43.7 42.2 43.3 42.35 12300.0 42.25
2020-06-30 43.89 41.68 42.71 43.89 12000.0 43.78
2020-06-29 43.32 41.35 41.61 43.26 21400.0 43.15
2020-06-26 45.8 41.0 44.17 41.84 43400.0 41.74
2020-06-25 44.51 41.98 41.98 44.17 11700.0 44.06
2020-06-24 43.8 42.01 43.36 42.07 10600.0 41.97
2020-06-23 44.05 42.52 43.3 43.11 10900.0 43.0
2020-06-22 45.38 42.74 44.72 42.79 14300.0 42.68
2020-06-19 49.23 42.96 43.95 44.51 259800.0 44.4
2020-06-18 44.0 41.2 41.2 43.21 45900.0 43.1
2020-06-17 42.5 40.5 41.11 42.05 40500.0 41.95
2020-06-16 42.4 40.55 40.75 41.37 52400.0 41.27
2020-06-15 42.05 37.51 37.51 40.75 75600.0 40.65
2020-06-12 40.45 36.49 39.28 38.96 13400.0 38.86
2020-06-11 40.49 38.57 38.96 38.88 14200.0 38.72
2020-06-10 40.99 39.73 40.21 40.35 99700.0 40.19
2020-06-09 40.5 39.56 40.0 40.14 8500.0 39.98
2020-06-08 40.5 39.22 40.5 40.5 13000.0 40.34
2020-06-05 40.77 39.24 39.24 40.5 12900.0 40.34
2020-06-04 40.15 38.52 40.0 38.52 5900.0 38.37
2020-06-03 41.0 39.26 39.26 39.43 9400.0 39.27
2020-06-02 40.45 39.0 39.9 39.0 3800.0 38.84
2020-06-01 40.26 39.25 40.17 39.25 12800.0 39.09
2020-05-29 41.0 39.38 40.54 40.25 8200.0 40.09
2020-05-28 42.87 40.51 42.7 40.51 12800.0 40.35
2020-05-27 42.49 40.51 40.51 41.98 15600.0 41.81
2020-05-26 41.9 40.84 41.5 41.27 7000.0 41.1
2020-05-22 41.26 40.0 40.6 40.05 10300.0 39.89
2020-05-21 42.0 40.08 42.0 40.77 17000.0 40.61
2020-05-20 42.4 41.02 41.5 41.64 9500.0 41.47
2020-05-19 42.08 40.1 41.87 41.7 12100.0 41.53
2020-05-18 43.69 38.8 38.8 42.3 18100.0 42.13
2020-05-15 38.18 36.21 37.13 37.98 9700.0 37.83
2020-05-14 37.32 34.75 36.51 37.15 13400.0 37.0
2020-05-13 37.73 34.29 37.06 37.73 13600.0 37.58
2020-05-12 39.41 36.75 38.54 36.75 8500.0 36.6
2020-05-11 39.98 37.1 38.45 37.1 7000.0 36.95
2020-05-08 40.24 37.0 37.67 38.1 11300.0 37.95
2020-05-07 38.53 36.0 38.53 37.07 8100.0 36.92
2020-05-06 39.12 37.5 38.54 37.5 11300.0 37.35
2020-05-05 40.21 37.7 40.21 38.0 8900.0 37.85
2020-05-04 39.07 37.1 37.5 37.1 8700.0 36.95
2020-05-01 39.1 35.92 38.1 37.8 21700.0 37.65
2020-04-30 40.8 38.29 40.53 38.29 17700.0 38.14
2020-04-29 42.6 39.19 39.29 41.9 7800.0 41.73
2020-04-28 39.15 36.53 39.15 37.55 9300.0 37.4
2020-04-27 39.49 33.99 35.06 38.15 10900.0 38.0
2020-04-24 35.32 33.06 34.47 35.32 10700.0 35.18
2020-04-23 34.5 33.72 34.5 34.45 9700.0 34.31
2020-04-22 35.29 33.45 33.45 34.93 6600.0 34.79
2020-04-21 33.9 30.49 31.61 33.9 23900.0 33.76
2020-04-20 35.29 31.56 32.33 32.0 25100.0 31.87
2020-04-17 35.31 31.2 33.05 33.0 28000.0 32.87
2020-04-16 34.82 30.8 34.82 32.7 21000.0 32.57
2020-04-15 38.87 34.69 37.01 34.69 17000.0 34.55
2020-04-14 40.59 38.5 40.13 38.5 16200.0 38.35
2020-04-13 41.42 38.76 41.07 39.8 18800.0 39.64
2020-04-09 42.99 37.42 40.82 41.44 30800.0 41.27
2020-04-08 38.9 36.01 36.8 38.32 11200.0 38.17
2020-04-07 40.0 35.93 39.34 36.81 13700.0 36.66
2020-04-06 39.62 36.14 37.57 38.85 27600.0 38.69
2020-04-03 38.48 35.0 36.0 35.3 12400.0 35.16
2020-04-02 38.0 34.88 34.88 36.6 20200.0 36.45
2020-04-01 36.3 33.92 36.25 34.79 16000.0 34.65
2020-03-31 38.07 33.7 33.7 37.22 23600.0 37.07
2020-03-30 35.9 33.5 35.73 35.26 8700.0 35.12
2020-03-27 38.0 35.09 37.5 35.83 23800.0 35.69
2020-03-26 41.25 37.43 41.25 39.28 19600.0 39.12
2020-03-25 40.0 37.41 40.0 38.26 9400.0 38.11
2020-03-24 40.8 37.57 40.8 40.08 16100.0 39.92
2020-03-23 40.0 37.7 40.0 38.3 11400.0 38.15
2020-03-20 40.08 32.64 37.73 39.39 47100.0 39.23
2020-03-19 40.0 37.33 39.0 39.01 16800.0 38.85
2020-03-18 39.9 36.58 39.45 39.0 14700.0 38.84
2020-03-17 42.06 29.91 29.91 42.06 20700.0 41.89
2020-03-16 38.55 29.9 38.5 29.9 13000.0 29.78
2020-03-13 41.78 38.5 41.65 39.95 20800.0 39.79
2020-03-12 43.5 38.56 39.81 39.52 30900.0 39.3
2020-03-11 45.0 43.41 44.99 44.0 8400.0 43.76
2020-03-10 46.13 38.65 44.2 45.0 21200.0 44.75
2020-03-09 47.95 43.26 47.95 44.01 10700.0 43.77
2020-03-06 49.58 45.07 45.07 49.15 6400.0 48.88
2020-03-05 49.88 45.02 49.51 45.98 6000.0 45.73
2020-03-04 51.12 48.5 51.0 49.78 16700.0 49.51
2020-03-03 52.0 49.49 51.99 51.93 8400.0 51.64
2020-03-02 52.0 50.06 52.0 52.0 12800.0 51.71
2020-02-28 51.98 49.33 50.45 51.98 8300.0 51.69
2020-02-27 53.99 51.69 53.81 51.7 8600.0 51.41
2020-02-26 54.8 53.61 53.97 54.3 12400.0 54.0
2020-02-25 54.7 53.57 54.59 54.6 7400.0 54.3
2020-02-24 54.98 53.49 53.79 54.65 10100.0 54.35
2020-02-21 54.98 54.54 54.98 54.61 3300.0 54.31
2020-02-20 54.89 54.6 54.6 54.89 1900.0 54.59
2020-02-19 55.0 54.23 54.23 54.73 3800.0 54.43
2020-02-18 54.96 53.67 54.38 53.67 3600.0 53.37