RBB Bancorp (FRA:5SZ)
Germany flag Germany · Delayed Price · Currency is EUR
13.30
-1.40 (-9.52%)
At close: Oct 17, 2025

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.1015.1015.1015.1015.104.86%-
Oct 21, 202514.4014.4014.4014.4014.409.92%-
Oct 20, 202513.1013.1013.1013.1013.10-1.50%-
Oct 17, 202513.3013.3013.3013.3013.30-9.52%-
Oct 16, 202514.7014.7014.7014.7014.70-1.34%-
Oct 15, 202514.9014.9014.9014.9014.903.47%-
Oct 14, 202514.4014.4014.4014.4014.400.70%-
Oct 13, 202514.3014.3014.3014.3014.30-3.38%-
Oct 10, 202514.8014.8014.8014.8014.80-1.33%-
Oct 9, 202515.0015.0015.0015.0015.00-0.66%-
Oct 8, 202515.1015.1015.1015.1015.10--
Oct 7, 202515.1015.1015.1015.1015.10--
Oct 6, 202515.1015.1015.1015.1015.101.34%-
Oct 3, 202514.9014.9014.9014.9014.90-0.67%-
Oct 2, 202515.0015.0015.0015.0015.00-2.60%-
Oct 1, 202515.4015.4015.4015.4015.400.65%-
Sep 30, 202515.3015.3015.3015.3015.30-2.55%-
Sep 29, 202515.7015.7015.7015.7015.70--
Sep 26, 202515.7015.7015.7015.7015.70-1.26%-
Sep 25, 202515.9015.9015.9015.9015.908.90%-
Sep 24, 202514.6014.6014.6014.6014.60-8.18%-
Sep 23, 202515.9015.9015.9015.9015.90--
Sep 22, 202515.9015.9015.9015.9015.90-3.05%-
Sep 19, 202516.4016.4016.4016.4016.409.33%-
Sep 18, 202515.0015.0015.0015.0015.00-3.85%-
Sep 17, 202515.6015.6015.6015.6015.601.96%-
Sep 16, 202515.7015.7015.3015.3015.30-3.77%-
Sep 15, 202515.9015.9015.9015.9015.90-1.85%-
Sep 12, 202516.2016.2016.2016.2016.201.89%-
Sep 11, 202515.9015.9015.9015.9015.90-1.24%-
Sep 10, 202516.1016.1016.1016.1016.10-1.23%-
Sep 9, 202516.3016.3016.3016.3016.30--
Sep 8, 202516.3016.3016.3016.3016.300.62%-
Sep 5, 202516.6016.6016.2016.2016.20-1.82%-
Sep 4, 202516.5016.5016.5016.5016.50-0.60%-
Sep 3, 202516.6016.6016.6016.6016.60--
Sep 2, 202516.6016.6016.6016.6016.6012.93%-
Sep 1, 202514.7014.7014.7014.7014.70-13.02%-
Aug 29, 202516.9016.9016.9016.9016.900.60%-
Aug 28, 202516.8016.8016.8016.8016.80-1.18%-
Aug 27, 202517.0017.0017.0017.0017.001.19%-
Aug 26, 202516.8016.8016.8016.8016.800.60%-
Aug 25, 202516.7016.7016.7016.7016.703.73%-
Aug 22, 202516.1016.1016.1016.1016.1010.27%-
Aug 21, 202514.6014.6014.6014.6014.60-2.01%-
Aug 20, 202514.9014.9014.9014.9014.901.36%-
Aug 19, 202514.7014.7014.7014.7014.70-0.68%-
Aug 18, 202514.8014.8014.8014.8014.80-7.50%-
Aug 15, 202516.0016.0016.0016.0016.000.63%-
Aug 14, 202515.9015.9015.9015.9015.900.63%-