RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
18.76
+1.15 (6.53%)
Oct 21, 2025, 3:19 PM EDT - Market open
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.97 | 19.37 | 18.47 | 18.83 | - | 6.93% | 59,081 |
| Oct 20, 2025 | 17.30 | 18.10 | 16.98 | 17.61 | 17.61 | 3.41% | 42,047 |
| Oct 17, 2025 | 16.94 | 17.42 | 16.74 | 17.03 | 17.03 | 1.19% | 72,316 |
| Oct 16, 2025 | 17.77 | 17.93 | 16.74 | 16.83 | 16.83 | -5.77% | 38,341 |
| Oct 15, 2025 | 18.16 | 18.84 | 17.71 | 17.86 | 17.86 | -1.00% | 20,300 |
| Oct 14, 2025 | 17.20 | 18.11 | 17.20 | 18.04 | 18.04 | 3.74% | 30,603 |
| Oct 13, 2025 | 17.46 | 17.46 | 17.10 | 17.39 | 17.39 | 0.69% | 35,356 |
| Oct 10, 2025 | 17.85 | 18.25 | 17.21 | 17.27 | 17.27 | -2.92% | 41,357 |
| Oct 9, 2025 | 18.03 | 18.16 | 17.71 | 17.79 | 17.79 | -1.82% | 34,018 |
| Oct 8, 2025 | 18.32 | 18.44 | 18.03 | 18.12 | 18.12 | -0.49% | 18,299 |
| Oct 7, 2025 | 18.16 | 18.76 | 18.12 | 18.21 | 18.21 | -0.98% | 26,103 |
| Oct 6, 2025 | 18.54 | 18.85 | 18.09 | 18.39 | 18.39 | -0.54% | 36,696 |
| Oct 3, 2025 | 18.01 | 18.72 | 18.01 | 18.49 | 18.49 | 1.48% | 41,220 |
| Oct 2, 2025 | 18.25 | 18.25 | 17.91 | 18.22 | 18.22 | -0.55% | 33,199 |
| Oct 1, 2025 | 18.55 | 18.55 | 18.29 | 18.32 | 18.32 | -2.35% | 28,007 |
| Sep 30, 2025 | 18.57 | 18.81 | 18.16 | 18.76 | 18.76 | 0.54% | 33,508 |
| Sep 29, 2025 | 19.09 | 19.24 | 18.57 | 18.66 | 18.66 | -2.10% | 20,376 |
| Sep 26, 2025 | 19.33 | 19.33 | 18.96 | 19.06 | 19.06 | -0.05% | 21,773 |
| Sep 25, 2025 | 19.15 | 19.48 | 19.00 | 19.07 | 19.07 | -1.29% | 21,112 |
| Sep 24, 2025 | 19.40 | 19.49 | 19.26 | 19.32 | 19.32 | 0.16% | 38,614 |
| Sep 23, 2025 | 19.50 | 19.79 | 19.15 | 19.29 | 19.29 | -0.87% | 37,874 |
| Sep 22, 2025 | 18.89 | 19.62 | 18.89 | 19.46 | 19.46 | 0.05% | 44,719 |
| Sep 19, 2025 | 19.96 | 19.96 | 19.26 | 19.45 | 19.45 | -2.56% | 129,102 |
| Sep 18, 2025 | 19.14 | 19.97 | 19.01 | 19.96 | 19.96 | 5.22% | 68,011 |
| Sep 17, 2025 | 19.19 | 19.72 | 18.91 | 18.97 | 18.97 | -1.30% | 43,763 |
| Sep 16, 2025 | 19.12 | 19.34 | 19.01 | 19.22 | 19.22 | -0.10% | 43,746 |
| Sep 15, 2025 | 19.45 | 19.49 | 19.15 | 19.24 | 19.24 | -0.13% | 23,789 |
| Sep 12, 2025 | 19.40 | 19.60 | 19.04 | 19.27 | 19.27 | -1.81% | 30,046 |
| Sep 11, 2025 | 18.82 | 19.62 | 18.80 | 19.62 | 19.62 | 1.71% | 57,486 |
| Sep 10, 2025 | 19.58 | 19.60 | 19.23 | 19.29 | 19.29 | -1.58% | 24,887 |
| Sep 9, 2025 | 19.99 | 20.00 | 19.49 | 19.60 | 19.60 | -1.56% | 28,069 |
| Sep 8, 2025 | 19.99 | 19.99 | 19.21 | 19.91 | 19.91 | - | 34,068 |
| Sep 5, 2025 | 20.07 | 20.38 | 19.26 | 19.91 | 19.91 | -0.40% | 43,798 |
| Sep 4, 2025 | 20.03 | 20.08 | 19.62 | 19.99 | 19.99 | 0.45% | 37,962 |
| Sep 3, 2025 | 19.83 | 20.03 | 18.45 | 19.90 | 19.90 | -0.35% | 42,948 |
| Sep 2, 2025 | 20.10 | 20.13 | 19.87 | 19.97 | 19.97 | -1.29% | 52,593 |
| Aug 29, 2025 | 20.54 | 20.55 | 20.04 | 20.23 | 20.23 | -1.65% | 40,254 |
| Aug 28, 2025 | 20.65 | 20.65 | 20.36 | 20.57 | 20.57 | 0.32% | 60,944 |
| Aug 27, 2025 | 20.43 | 20.60 | 20.43 | 20.51 | 20.51 | 0.07% | 42,977 |
| Aug 26, 2025 | 20.44 | 20.64 | 20.44 | 20.49 | 20.49 | 0.24% | 40,101 |
| Aug 25, 2025 | 20.35 | 20.57 | 20.25 | 20.44 | 20.44 | -0.20% | 29,292 |
| Aug 22, 2025 | 19.50 | 20.60 | 19.50 | 20.48 | 20.48 | 5.08% | 94,215 |
| Aug 21, 2025 | 19.37 | 19.49 | 19.30 | 19.49 | 19.49 | - | 38,387 |
| Aug 20, 2025 | 19.55 | 19.73 | 19.43 | 19.49 | 19.49 | -0.36% | 38,317 |
| Aug 19, 2025 | 19.40 | 19.69 | 19.31 | 19.56 | 19.56 | 0.62% | 43,263 |
| Aug 18, 2025 | 19.38 | 19.58 | 19.37 | 19.44 | 19.44 | 0.47% | 20,805 |
| Aug 15, 2025 | 19.94 | 19.94 | 19.19 | 19.35 | 19.35 | -2.07% | 91,987 |
| Aug 14, 2025 | 19.61 | 19.82 | 19.56 | 19.76 | 19.76 | -0.45% | 30,148 |
| Aug 13, 2025 | 19.65 | 19.89 | 19.58 | 19.85 | 19.85 | 1.69% | 55,013 |
| Aug 12, 2025 | 18.66 | 19.55 | 18.66 | 19.52 | 19.52 | 5.34% | 71,545 |