RBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.29	20.81	20.29	20.74	20.74	1.02%	69,343
Jan 29, 2026	20.42	20.74	20.12	20.53	20.37	0.88%	44,625
Jan 28, 2026	21.44	21.44	20.25	20.35	20.19	-4.95%	71,286
Jan 27, 2026	21.94	21.95	21.25	21.41	21.24	-0.74%	83,616
Jan 26, 2026	21.39	21.76	21.35	21.57	21.40	0.70%	62,341
Jan 23, 2026	22.08	22.08	21.41	21.42	21.25	-3.56%	39,248
Jan 22, 2026	22.33	22.50	22.09	22.21	22.04	-0.54%	51,267
Jan 21, 2026	21.46	22.38	21.46	22.33	22.16	5.13%	108,897
Jan 20, 2026	21.39	21.42	21.12	21.24	21.07	-1.48%	74,685
Jan 16, 2026	21.76	21.88	21.55	21.56	21.39	-1.37%	47,681
Jan 15, 2026	21.55	22.18	21.55	21.86	21.69	1.53%	88,636
Jan 14, 2026	20.37	21.53	20.37	21.53	21.36	0.84%	64,191
Jan 13, 2026	21.29	21.52	21.18	21.35	21.18	0.66%	29,973
Jan 12, 2026	20.81	21.22	20.73	21.21	21.04	1.10%	27,559
Jan 9, 2026	21.17	21.32	20.92	20.98	20.82	-0.80%	23,780
Jan 8, 2026	20.46	21.56	20.46	21.15	20.99	2.62%	42,074
Jan 7, 2026	20.34	20.72	20.25	20.61	20.45	-1.06%	23,227
Jan 6, 2026	20.75	21.06	20.52	20.83	20.67	-0.57%	50,970
Jan 5, 2026	20.46	21.21	20.46	20.95	20.79	2.29%	30,256
Jan 2, 2026	20.68	20.82	19.96	20.48	20.32	-0.78%	79,554
Dec 31, 2025	20.91	20.95	20.56	20.64	20.48	-0.82%	31,478
Dec 30, 2025	20.88	21.23	20.78	20.81	20.65	-0.90%	38,354
Dec 29, 2025	21.13	21.18	20.96	21.00	20.84	-0.38%	21,103
Dec 26, 2025	21.36	21.38	20.97	21.08	20.92	-0.99%	19,686
Dec 24, 2025	21.45	21.60	21.19	21.29	21.12	-0.79%	20,893
Dec 23, 2025	21.61	21.71	21.26	21.46	21.29	-0.79%	39,073
Dec 22, 2025	21.72	22.09	21.45	21.63	21.46	-0.32%	62,262
Dec 19, 2025	22.25	22.27	21.51	21.70	21.53	-2.91%	172,603
Dec 18, 2025	22.45	22.59	22.29	22.35	22.18	0.59%	73,887
Dec 17, 2025	22.27	22.50	22.09	22.22	22.05	-	32,791
Dec 16, 2025	22.40	22.45	22.01	22.22	22.05	-0.27%	54,832
Dec 15, 2025	22.27	22.39	21.77	22.28	22.11	1.04%	48,971
Dec 12, 2025	22.18	22.28	21.86	22.05	21.88	-0.59%	58,685
Dec 11, 2025	21.87	22.24	21.71	22.18	22.01	1.14%	60,762
Dec 10, 2025	21.52	22.02	21.43	21.93	21.76	3.49%	120,935
Dec 9, 2025	21.25	21.40	21.08	21.19	21.02	0.09%	24,929
Dec 8, 2025	21.48	21.65	21.07	21.17	21.01	-0.94%	63,122
Dec 5, 2025	21.20	21.41	21.08	21.37	21.20	0.61%	61,950
Dec 4, 2025	21.01	21.44	20.95	21.24	21.07	0.81%	62,399
Dec 3, 2025	20.34	21.16	20.29	21.07	20.91	4.36%	74,272
Dec 2, 2025	20.49	20.50	20.10	20.19	20.03	-0.59%	42,333
Dec 1, 2025	19.72	20.38	19.72	20.31	20.15	2.52%	49,804
Nov 28, 2025	20.14	20.15	19.75	19.81	19.66	-1.15%	25,013
Nov 26, 2025	19.83	20.12	19.66	20.04	19.88	0.45%	49,386
Nov 25, 2025	19.64	20.17	19.50	19.95	19.79	2.47%	54,149
Nov 24, 2025	19.52	19.57	19.13	19.47	19.32	-0.82%	74,165
Nov 21, 2025	19.01	19.80	18.70	19.63	19.48	3.37%	88,914
Nov 20, 2025	18.98	19.29	18.90	18.99	18.84	0.37%	54,502
Nov 19, 2025	18.45	18.98	18.45	18.92	18.77	1.67%	47,706
Nov 18, 2025	18.50	18.89	18.50	18.61	18.46	-0.67%	32,241