S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

RED RIV BANCSHS (RRBI)

NASDAQ

$89.74-$0.005 (-0.006%)

Price as of Jun 03, 2026 5:35 PM EDT

$608.7M
Market Cap
63.06%
1-Year Change
Banks - Regional
Industry

1 Month
+1.38%

Low Price$88.29

High Price$92.44
3 Months
+2.38%

Low Price$86.67

High Price$96.53
1 Year
+59.88%

Low Price$55.55

High Price$96.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	90.90	91.57	89.62	89.74	-1.64%	45,657
06/02/2026	90.07	91.93	87.37	91.24	+0.68%	114,305
06/01/2026	90.81	91.00	88.20	90.62	-0.33%	85,465
05/29/2026	91.75	92.77	90.72	90.92	-1.64%	93,792
05/28/2026	90.60	93.07	89.99	92.44	+1.47%	62,423
05/27/2026	92.64	92.72	90.77	91.10	-1.13%	62,746
05/26/2026	91.11	92.70	90.11	92.14	+1.59%	63,661
05/22/2026	91.14	91.19	89.83	90.70	-0.45%	76,790
05/21/2026	89.37	91.12	88.06	91.11	+1.95%	71,397
05/20/2026	88.97	90.03	88.66	89.37	+1.22%	89,755
05/19/2026	89.00	89.49	88.21	88.29	-0.86%	44,783
05/18/2026	89.33	90.68	88.85	89.06	+0.06%	74,316
05/15/2026	88.57	89.90	87.38	89.01	+0.19%	61,015
05/14/2026	89.66	91.09	88.67	88.84	-0.15%	50,522
05/13/2026	89.78	91.11	88.23	88.97	-0.90%	40,100
05/12/2026	89.34	89.95	88.35	89.78	+0.79%	37,676
05/11/2026	90.29	91.64	88.86	89.08	-2.32%	73,684
05/08/2026	92.20	94.03	90.29	91.20	-1.00%	63,329
05/07/2026	92.65	93.87	91.96	92.12	-0.01%	100,432
05/06/2026	90.50	93.45	90.50	92.13	+3.37%	107,053
05/05/2026	87.63	89.38	85.65	89.13	+0.69%	141,054
05/04/2026	90.94	93.90	87.00	88.52	-3.09%	63,660
05/01/2026	90.83	93.23	89.30	91.34	+0.67%	132,062
04/30/2026	94.21	95.55	89.08	90.73	-2.78%	90,341
04/30/2026	$1.81 Earnings
04/29/2026	95.00	97.42	92.77	93.32	-1.87%	53,861
04/28/2026	94.38	96.18	94.04	95.10	+1.05%	60,566
04/27/2026	93.80	95.31	93.39	94.12	+0.34%	53,467
04/24/2026	93.41	95.72	92.81	93.80	-0.12%	49,911
04/23/2026	94.01	94.44	93.02	93.91	+0.12%	50,195
04/22/2026	93.91	95.97	93.72	93.80	+0.10%	41,149
04/21/2026	96.26	96.82	93.43	93.71	-2.49%	37,647
04/20/2026	96.20	97.50	96.05	96.10	-0.45%	49,517
04/17/2026	95.87	98.85	95.76	96.53	+2.08%	73,042
04/16/2026	95.10	95.94	94.47	94.56	-0.71%	29,332
04/15/2026	95.30	95.57	94.41	95.24	-0.08%	30,090
04/14/2026	93.63	95.70	92.67	95.32	+1.61%	64,443
04/13/2026	93.50	94.28	91.97	93.81	+0.13%	50,851
04/10/2026	94.14	94.14	92.12	93.69	-0.56%	48,442
04/09/2026	93.36	94.89	93.15	94.22	+0.47%	85,566
04/08/2026	93.00	94.86	92.53	93.78	+2.89%	138,782
04/07/2026	89.04	91.24	89.04	91.15	-0.88%	74,884
04/06/2026	91.49	92.63	90.15	91.96	+0.46%	52,485
04/02/2026	91.11	92.33	89.89	91.54	-0.84%	57,410
04/01/2026	90.43	93.42	90.43	92.32	+2.08%	80,929
03/31/2026	90.91	91.50	89.27	90.44	+0.60%	68,581
03/30/2026	90.28	90.42	89.31	89.90	0.00%	69,262
03/27/2026	90.30	90.54	88.41	89.90	-0.54%	69,575
03/26/2026	89.90	91.37	88.77	90.39	-0.21%	144,153
03/25/2026	91.17	91.97	89.84	90.58	-0.23%	61,499
03/24/2026	88.90	90.79	88.45	90.79	+1.53%	60,012
03/23/2026	88.94	90.96	88.74	89.42	+2.56%	86,780
03/20/2026	88.91	89.50	86.50	87.19	-1.97%	104,439
03/19/2026	86.40	89.75	85.76	88.94	+2.62%	107,687
03/18/2026	88.03	88.81	85.89	86.67	-2.35%	93,156
03/17/2026	88.93	90.26	87.00	88.76	+0.19%	84,759
03/16/2026	87.86	89.46	87.80	88.59	+1.77%	59,529
03/13/2026	88.11	89.12	86.41	87.05	-0.85%	42,235
03/12/2026	86.31	88.08	85.52	87.80	+0.76%	89,480
03/11/2026	87.31	87.48	85.84	87.14	-0.95%	36,374
03/10/2026	86.20	89.49	86.13	87.98	+1.14%	34,635
03/09/2026	85.15	87.06	83.07	86.99	+0.46%	51,281
03/09/2026	$0.25 Dividend
03/06/2026	85.42	86.96	83.77	86.59	-0.92%	69,879
03/05/2026	89.63	90.17	86.76	87.40	-3.39%	22,884
03/04/2026	89.41	91.19	88.74	90.47	+1.58%	47,715
03/03/2026	87.61	89.59	86.91	89.06	-0.26%	30,041
03/02/2026	88.14	90.51	87.25	89.29	+0.96%	78,332
02/27/2026	90.59	90.68	87.91	88.44	-2.73%	66,405
02/26/2026	90.40	91.33	88.98	90.93	+1.13%	71,023
02/25/2026	88.52	90.54	86.85	89.91	+2.05%	87,948
02/24/2026	87.75	88.98	86.43	88.11	+0.67%	35,085
02/23/2026	89.64	90.54	86.92	87.52	-1.86%	38,268
02/20/2026	88.58	90.06	88.10	89.17	+0.34%	43,389
02/19/2026	87.75	88.92	87.75	88.87	+1.31%	44,675
02/18/2026	89.90	91.04	87.62	87.73	-3.02%	31,648
02/17/2026	87.92	91.09	87.92	90.46	+2.05%	41,113
02/13/2026	88.44	90.20	87.78	88.64	-1.13%	44,744
02/12/2026	89.31	89.90	88.33	89.66	+1.03%	40,168
02/11/2026	89.85	91.62	88.64	88.74	-1.23%	30,619
02/10/2026	89.76	90.15	89.10	89.85	-0.56%	34,302
02/09/2026	91.20	91.63	90.02	90.36	-0.46%	47,535
02/06/2026	91.77	93.63	90.76	90.78	0.00%	35,080
02/05/2026	90.14	91.47	89.62	90.78	+0.76%	37,847
02/04/2026	89.50	91.59	88.08	90.09	+1.54%	57,002
02/03/2026	87.20	90.20	87.20	88.72	+1.82%	69,730
02/02/2026	83.65	87.68	83.65	87.14	+5.21%	87,671
01/30/2026	79.60	83.56	79.05	82.82	+6.07%	48,157
01/30/2026	$1.73 Earnings
01/29/2026	78.07	78.52	76.70	78.08	+2.15%	31,874
01/28/2026	76.46	76.95	75.93	76.44	-0.43%	27,197
01/27/2026	76.43	77.34	76.36	76.77	+0.42%	18,906
01/26/2026	76.91	77.55	75.98	76.45	-0.80%	61,372
01/23/2026	79.73	79.73	76.38	77.07	-3.24%	50,807
01/22/2026	79.32	81.22	79.26	79.65	+0.77%	67,368
01/21/2026	75.78	80.03	75.78	79.04	+4.73%	50,368
01/20/2026	74.29	75.96	73.79	75.47	+0.89%	51,487
01/16/2026	74.93	75.73	73.51	74.80	-0.61%	35,733
01/15/2026	73.10	75.38	73.10	75.26	+3.40%	39,369
01/14/2026	72.77	73.42	72.14	72.79	+0.10%	18,864