RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
15.60
-0.02 (-0.13%)
Apr 23, 2025, 4:00 PM EDT - Market closed
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.00 | 16.00 | 15.59 | 15.77 | 15.77 | 0.96% | 24,829 |
| Apr 22, 2025 | 15.22 | 15.73 | 14.89 | 15.62 | 15.62 | 4.27% | 21,228 |
| Apr 21, 2025 | 14.96 | 15.14 | 14.40 | 14.98 | 14.98 | -0.66% | 26,424 |
| Apr 17, 2025 | 15.33 | 15.40 | 15.04 | 15.08 | 15.08 | -1.82% | 22,723 |
| Apr 16, 2025 | 14.96 | 15.40 | 14.96 | 15.36 | 15.36 | 0.52% | 27,810 |
| Apr 15, 2025 | 15.22 | 15.44 | 14.87 | 15.28 | 15.28 | 0.07% | 27,693 |
| Apr 14, 2025 | 15.30 | 15.40 | 14.62 | 15.27 | 15.27 | -0.46% | 27,496 |
| Apr 11, 2025 | 15.39 | 15.59 | 15.20 | 15.34 | 15.34 | -0.71% | 26,423 |
| Apr 10, 2025 | 15.73 | 16.17 | 15.25 | 15.45 | 15.45 | -3.68% | 37,476 |
| Apr 9, 2025 | 15.11 | 16.54 | 14.95 | 16.04 | 16.04 | 5.46% | 42,110 |
| Apr 8, 2025 | 15.65 | 15.81 | 15.07 | 15.21 | 15.21 | -1.23% | 35,331 |
| Apr 7, 2025 | 15.10 | 16.45 | 14.49 | 15.40 | 15.40 | -1.47% | 43,318 |
| Apr 4, 2025 | 14.94 | 15.68 | 14.69 | 15.63 | 15.63 | 0.97% | 72,823 |
| Apr 3, 2025 | 15.83 | 15.83 | 15.44 | 15.48 | 15.48 | -6.47% | 48,203 |
| Apr 2, 2025 | 16.20 | 16.56 | 16.06 | 16.55 | 16.55 | 0.30% | 22,114 |
| Apr 1, 2025 | 16.50 | 16.69 | 16.29 | 16.50 | 16.50 | - | 27,184 |
| Mar 31, 2025 | 16.40 | 16.56 | 16.40 | 16.50 | 16.50 | -0.84% | 22,828 |
| Mar 28, 2025 | 17.26 | 17.49 | 16.27 | 16.64 | 16.64 | -2.06% | 36,211 |
| Mar 27, 2025 | 16.85 | 17.40 | 16.67 | 16.99 | 16.99 | - | 27,239 |
| Mar 26, 2025 | 16.89 | 17.70 | 16.80 | 16.99 | 16.99 | 1.98% | 25,880 |
| Mar 25, 2025 | 17.09 | 17.29 | 16.66 | 16.66 | 16.66 | -2.34% | 25,303 |
| Mar 24, 2025 | 16.93 | 17.15 | 16.66 | 17.06 | 17.06 | 2.46% | 21,045 |
| Mar 21, 2025 | 16.86 | 17.50 | 16.49 | 16.65 | 16.65 | -2.46% | 109,382 |
| Mar 20, 2025 | 17.51 | 17.58 | 17.06 | 17.07 | 17.07 | -1.67% | 15,744 |
| Mar 19, 2025 | 17.16 | 17.56 | 17.16 | 17.36 | 17.36 | 1.58% | 20,877 |
| Mar 18, 2025 | 16.88 | 17.16 | 16.79 | 17.09 | 17.09 | 0.41% | 25,473 |
| Mar 17, 2025 | 16.81 | 17.13 | 16.81 | 17.02 | 17.02 | 0.41% | 27,138 |
| Mar 14, 2025 | 16.93 | 17.05 | 16.80 | 16.95 | 16.95 | 0.83% | 24,390 |
| Mar 13, 2025 | 16.90 | 17.08 | 16.74 | 16.81 | 16.81 | -0.71% | 19,004 |
| Mar 12, 2025 | 16.86 | 17.19 | 16.38 | 16.93 | 16.93 | 0.83% | 26,079 |
| Mar 11, 2025 | 16.83 | 17.19 | 16.76 | 16.79 | 16.79 | -0.65% | 47,314 |
| Mar 10, 2025 | 17.18 | 17.21 | 16.89 | 16.90 | 16.90 | -2.87% | 39,711 |
| Mar 7, 2025 | 17.12 | 17.48 | 17.12 | 17.40 | 17.40 | -0.17% | 23,812 |
| Mar 6, 2025 | 17.29 | 17.47 | 17.06 | 17.43 | 17.43 | -0.40% | 26,857 |
| Mar 5, 2025 | 18.60 | 18.60 | 17.28 | 17.50 | 17.50 | 0.40% | 50,878 |
| Mar 4, 2025 | 17.27 | 17.72 | 17.08 | 17.43 | 17.43 | - | 48,220 |
| Mar 3, 2025 | 17.45 | 17.67 | 17.28 | 17.43 | 17.43 | -1.58% | 24,401 |
| Feb 28, 2025 | 17.62 | 17.75 | 17.61 | 17.71 | 17.71 | 1.20% | 16,864 |
| Feb 27, 2025 | 17.52 | 17.78 | 17.38 | 17.50 | 17.50 | -0.46% | 18,881 |
| Feb 26, 2025 | 17.40 | 17.90 | 17.23 | 17.58 | 17.58 | 0.69% | 25,403 |
| Feb 25, 2025 | 17.25 | 17.83 | 17.15 | 17.46 | 17.46 | 2.11% | 39,933 |
| Feb 24, 2025 | 17.44 | 18.00 | 17.09 | 17.10 | 17.10 | -0.87% | 36,884 |
| Feb 21, 2025 | 17.67 | 18.18 | 17.20 | 17.25 | 17.25 | -1.15% | 42,825 |
| Feb 20, 2025 | 17.57 | 17.57 | 17.21 | 17.45 | 17.45 | -1.13% | 23,392 |
| Feb 19, 2025 | 17.44 | 17.67 | 17.30 | 17.65 | 17.65 | -0.17% | 16,741 |
| Feb 18, 2025 | 17.64 | 17.95 | 17.64 | 17.68 | 17.68 | -0.06% | 21,206 |
| Feb 14, 2025 | 17.70 | 18.20 | 17.42 | 17.69 | 17.69 | 0.40% | 44,888 |
| Feb 13, 2025 | 18.12 | 18.48 | 17.42 | 17.62 | 17.62 | -1.73% | 54,349 |
| Feb 12, 2025 | 18.11 | 18.40 | 17.93 | 17.93 | 17.93 | -2.92% | 23,737 |
| Feb 11, 2025 | 18.09 | 18.66 | 18.09 | 18.47 | 18.47 | 1.15% | 22,288 |