RRBI | RED RIV BANCSHS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

RED RIV BANCSHS (RRBI)

NASDAQ

$102.90+$1.47 (+1.45%)

Price as of Oct 02, 2026 4:44 PM EDT

$667.8M
Market Cap
61.86%
1-Year Change
Banks - Regional
Industry

1 Month
+1.51%

Low Price$99.77

High Price$103.24
3 Months
+7.56%

Low Price$95.19

High Price$103.24
1 Year
+61.86%

Low Price$61.12

High Price$103.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	99.77	101.77	98.00	101.42	+1.55%	67,694
09/30/2026	99.69	100.27	99.12	99.87	+0.01%	75,801
09/29/2026	99.97	100.64	98.89	99.86	+0.09%	83,676
09/28/2026	100.61	101.09	99.65	99.77	-1.22%	57,603
09/25/2026	100.66	101.57	100.48	101.00	+0.90%	45,258
09/24/2026	101.12	101.12	99.48	100.10	-0.45%	89,509
09/23/2026	100.70	101.03	100.15	100.56	-0.65%	69,433
09/22/2026	101.81	101.90	100.62	101.21	-0.40%	45,722
09/21/2026	102.17	103.00	101.29	101.62	-0.51%	68,270
09/18/2026	101.25	103.12	100.92	102.14	+0.03%	134,859
09/17/2026	102.84	103.23	101.55	102.11	+0.35%	50,595
09/16/2026	102.72	102.95	100.14	101.75	-1.13%	79,264
09/15/2026	102.93	103.52	101.81	102.91	+0.21%	51,023
09/14/2026	103.46	104.87	102.59	102.69	-0.76%	64,525
09/11/2026	103.85	104.84	102.31	103.48	+0.30%	50,175
09/10/2026	101.91	103.40	101.19	103.18	+1.47%	72,372
09/09/2026	101.92	102.88	100.95	101.68	-1.15%	41,332
09/08/2026	103.12	104.65	102.67	102.86	-0.24%	70,059
09/08/2026	$0.25 Dividend
09/04/2026	102.68	104.09	102.28	103.11	-0.13%	50,584
09/03/2026	103.11	104.38	102.72	103.24	+0.66%	103,707
09/02/2026	100.17	102.89	99.96	102.56	+2.66%	61,189
09/01/2026	99.87	100.58	99.46	99.91	+0.11%	54,432
08/31/2026	100.17	100.21	99.35	99.80	-0.72%	58,222
08/28/2026	101.04	102.02	100.31	100.53	-0.74%	37,479
08/27/2026	100.16	101.31	99.35	101.27	+0.51%	38,984
08/26/2026	100.42	101.32	100.24	100.76	+0.25%	47,010
08/25/2026	101.22	101.88	99.44	100.51	-0.55%	70,194
08/24/2026	101.39	102.20	100.97	101.06	-0.25%	51,093
08/21/2026	101.36	102.22	100.01	101.31	+0.74%	43,362
08/20/2026	99.63	101.59	98.54	100.57	+0.90%	59,621
08/19/2026	101.24	101.37	99.00	99.67	-1.87%	70,944
08/18/2026	102.64	102.80	101.10	101.56	-0.58%	31,665
08/17/2026	102.52	103.95	101.78	102.15	-0.29%	44,476
08/14/2026	103.13	103.85	102.45	102.45	-0.71%	32,620
08/13/2026	102.87	104.10	102.75	103.18	+1.07%	33,359
08/12/2026	102.75	102.99	101.27	102.08	-0.06%	48,884
08/11/2026	100.44	102.23	100.16	102.14	+1.70%	37,826
08/10/2026	99.64	100.91	97.69	100.44	+0.57%	66,766
08/07/2026	100.33	101.79	99.12	99.87	-0.65%	52,995
08/06/2026	100.73	101.23	99.91	100.52	-0.24%	34,110
08/05/2026	101.59	102.23	100.39	100.76	-0.91%	40,518
08/04/2026	101.89	102.37	100.82	101.68	+0.15%	42,739
08/03/2026	101.22	102.32	98.85	101.52	+1.21%	95,124
07/31/2026	98.27	102.51	98.27	100.31	+2.07%	107,979
07/30/2026	101.43	102.10	97.52	98.27	-3.11%	156,017
07/30/2026	$1.78 Earnings
07/29/2026	101.06	103.24	101.05	101.43	-0.32%	71,310
07/28/2026	100.16	102.33	99.27	101.75	+2.29%	128,190
07/27/2026	100.56	101.31	98.97	99.48	+0.23%	99,070
07/24/2026	97.58	99.91	97.58	99.25	+2.32%	59,656
07/23/2026	95.61	97.30	94.39	96.99	+0.60%	96,629
07/22/2026	96.98	97.40	95.28	96.42	-1.36%	90,421
07/21/2026	98.08	100.56	97.16	97.74	-0.27%	173,654
07/20/2026	97.24	98.33	96.29	98.01	+0.53%	94,314
07/17/2026	99.06	99.18	97.02	97.49	-2.14%	75,538
07/16/2026	97.36	100.28	97.36	99.63	+2.43%	108,225
07/15/2026	96.30	98.25	94.43	97.26	+1.35%	129,212
07/14/2026	97.12	97.36	95.78	95.97	-1.18%	52,527
07/13/2026	95.50	97.43	95.27	97.11	+1.64%	87,871
07/10/2026	95.38	96.12	93.83	95.54	-0.14%	93,752
07/09/2026	95.18	96.57	94.86	95.68	+0.51%	110,725
07/08/2026	96.45	96.45	94.58	95.19	-1.93%	81,826
07/07/2026	96.93	98.32	96.53	97.06	+0.25%	78,030
07/06/2026	94.63	97.30	94.05	96.83	+2.39%	122,903
07/02/2026	94.29	95.21	93.35	94.56	+0.29%	91,091
07/01/2026	90.90	94.97	90.90	94.29	+3.55%	101,481
06/30/2026	90.94	91.73	90.44	91.06	-0.42%	48,628
06/29/2026	91.37	92.08	89.48	91.44	-0.09%	113,805
06/26/2026	90.10	91.93	89.55	91.53	+1.65%	174,342
06/25/2026	91.88	92.74	89.33	90.04	-1.29%	76,155
06/24/2026	91.17	91.60	90.24	91.22	+1.01%	112,067
06/23/2026	89.02	90.72	88.98	90.31	+1.70%	89,521
06/22/2026	88.39	89.52	87.88	88.80	+0.25%	79,397
06/18/2026	89.16	89.49	87.58	88.59	+0.94%	291,875
06/17/2026	89.08	90.06	86.94	87.76	-1.72%	56,312
06/16/2026	90.13	91.55	88.84	89.29	-0.32%	93,878
06/15/2026	92.92	93.07	89.53	89.58	-3.13%	97,622
06/12/2026	91.68	93.02	90.82	92.48	+1.39%	145,547
06/11/2026	93.52	94.24	90.29	91.21	-1.78%	112,090
06/10/2026	90.68	93.10	90.68	92.86	+2.58%	102,836
06/09/2026	91.36	92.86	90.30	90.53	-0.10%	122,046
06/08/2026	90.77	91.81	89.66	90.62	-0.16%	86,869
06/08/2026	$0.25 Dividend
06/05/2026	90.32	91.68	89.40	90.77	+1.10%	132,193
06/04/2026	90.16	91.81	89.33	89.79	+0.57%	99,279
06/03/2026	90.43	91.09	89.16	89.28	-1.64%	45,657
06/02/2026	89.61	91.45	86.92	90.77	+0.68%	114,305
06/01/2026	90.34	90.53	87.75	90.15	-0.33%	85,465
05/29/2026	91.28	92.29	90.25	90.45	-1.64%	93,792
05/28/2026	90.13	92.59	89.53	91.96	+1.47%	62,423
05/27/2026	92.16	92.24	90.30	90.63	-1.13%	62,746
05/26/2026	90.64	92.22	89.65	91.67	+1.59%	63,661
05/22/2026	90.67	90.72	89.37	90.23	-0.45%	76,790
05/21/2026	88.91	90.65	87.61	90.64	+1.95%	71,397
05/20/2026	88.51	89.57	88.20	88.91	+1.22%	89,755
05/19/2026	88.54	89.03	87.76	87.84	-0.86%	44,783
05/18/2026	88.87	90.21	88.39	88.60	+0.06%	74,316
05/15/2026	88.11	89.44	86.93	88.55	+0.19%	61,015
05/14/2026	89.20	90.62	88.21	88.38	-0.15%	50,522